至上 (8112)-元大-竹山券商分點個股進出

台股 » 個股 » 至上 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

至上

(8112)

可現股當沖

股價
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
1,523張
產業
上市電子通路類股
872人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

至上 (8112)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	64.68	0	0.00	64.60	4	2,639	0.15%
2024/11/21	0	0.00	15	63.76	64.20	-15	2,646	-0.57%
2024/11/20	2	63.20	0	0.00	63.20	2	2,630	0.08%
2024/11/18	0	63.50	0	0.00	63.60	0	2,674	0.00%
2024/11/15	0	0.00	2	64.00	64.00	-2	2,685	-0.07%
2024/11/14	2	63.00	0	0.00	62.70	2	2,678	0.07%
2024/11/08	2	65.45	0	0.00	64.50	2	2,690	0.07%
2024/11/07	4	65.35	0	0.00	65.40	4	2,678	0.15%
2024/11/06	0	0.00	1	66.30	66.30	-1	2,666	-0.04%
2024/11/05	2	66.90	0	0.00	66.80	2	2,731	0.07%
2024/11/04	3	67.40	0	0.00	67.60	3	2,847	0.11%
2024/10/28	0	0.00	26	67.19	67.30	-26	3,167	-0.82%
2024/10/25	3	67.63	2	67.50	67.80	1	3,244	0.03%
2024/10/24	0	0.00	1	67.60	67.50	-1	3,315	-0.03%
2024/10/23	2	69.20	1	68.50	68.60	1	3,363	0.03%
2024/10/22	0	0.00	11	68.19	68.30	-11	3,398	-0.32%
2024/10/18	0.1	68.40	3	67.90	68.10	-2.9	3,506	-0.08%
2024/10/17	0	68.83	1	68.60	68.40	-1	3,589	-0.03%
2024/10/16	6	68.75	1	68.70	69.50	5	3,672	0.14%
2024/10/15	2	69.25	2	69.10	69.10	0	3,730	0.00%
2024/10/14	2	68.95	1.6	68.68	69.20	0.5	3,770	0.01%
2024/10/11	0.3	68.90	1	69.00	68.60	-0.7	3,810	-0.02%
2024/10/09	8	68.49	6	67.92	67.80	2	3,824	0.05%
2024/10/08	11	68.46	6	68.58	68.80	5	3,820	0.13%
2024/10/07	0.7	66.89	1	67.20	67.10	-0.3	3,861	-0.01%
2024/10/04	2.1	67.02	1	66.10	65.90	1.1	3,907	0.03%
2024/10/01	0	0.00	2	65.90	67.20	-2	4,070	-0.05%
2024/09/30	0.1	66.42	0	0.00	65.90	0.1	4,156	0.00%
2024/09/27	0.6	67.27	0	0.00	66.80	0.6	4,382	0.01%
2024/09/26	2	67.30	1	67.30	66.40	1	4,645	0.02%
2024/09/25	3	66.77	0	0.00	66.40	3	4,754	0.06%
2024/09/24	1	65.60	0	0.00	65.70	1	5,094	0.02%
2024/09/20	3	66.20	0	0.00	65.50	3	5,422	0.06%
2024/09/18	6	65.75	1	65.30	65.00	5	5,587	0.09%
2024/09/16	1	65.90	0	0.00	66.10	1	5,615	0.02%
2024/09/13	0	65.70	0	0.00	65.50	0	5,688	0.00%
2024/09/11	0	65.70	0	0.00	65.30	0	5,867	0.00%
2024/09/10	1	66.90	0	0.00	66.00	1	5,900	0.02%
2024/09/09	1	67.81	0	0.00	68.10	1	5,907	0.02%
2024/09/06	0	68.70	0	0.00	68.40	0	5,951	0.00%
2024/09/05	12	69.73	0	0.00	69.40	12	6,084	0.20%
2024/09/04	11	69.71	0	0.00	70.80	11	6,269	0.18%
2024/09/03	0	74.40	0	0.00	73.40	0	6,463	0.00%
2024/09/02	2	74.45	0	0.00	74.20	2	6,754	0.03%
2024/08/30	0.1	75.38	0	0.00	75.00	0.1	6,930	0.00%
2024/08/29	0.1	73.92	1	74.10	73.90	-0.9	7,057	-0.01%
2024/08/27	1	74.00	0	0.00	74.20	1	7,511	0.01%
2024/08/26	0	0.00	1	74.60	74.10	-1	7,760	-0.01%
2024/08/21	0	0.00	2	73.95	74.40	-2	8,173	-0.02%
2024/08/20	2	74.20	3	75.13	74.20	-1	8,243	-0.01%
2024/08/19	0	0.00	5	75.00	74.80	-5	8,405	-0.06%
2024/08/16	14	74.98	11	75.65	74.80	3	8,499	0.04%
2024/08/15	153.2	75.62	0	0.00	74.60	153.2	8,599	1.78%	大買/鉅額交易
2024/08/14	7	74.83	243.1	75.10	75.80	-236.1	8,705	-2.71%	大賣/鉅額交易
2024/08/13	1	75.20	2	74.30	74.50	-1	8,808	-0.01%
2024/08/12	0	0.00	1	74.10	74.40	-1	9,020	-0.01%
2024/08/09	1	74.30	0	0.00	73.30	1	9,320	0.01%
2024/08/08	2	73.50	2	73.25	73.10	0	9,495	0.00%
2024/08/07	2	74.25	1	74.40	75.00	1	9,799	0.01%
2024/08/06	1	70.70	23	70.29	72.50	-22	10,595	-0.21%
2024/08/05	10	71.20	11	71.22	71.00	-1	10,870	-0.01%
2024/08/02	1	78.70	1	78.40	78.80	0	10,990	0.00%
2024/08/01	1	78.40	2	79.10	79.60	-1	11,176	-0.01%
2024/07/31	5	76.88	1	77.70	77.70	4	11,553	0.03%
2024/07/30	9	76.21	4	77.08	77.20	5	11,983	0.04%
2024/07/29	122.2	78.32	4	77.00	77.00	118.2	12,228	0.97%	大買/鉅額交易
2024/07/26	8	78.44	5	79.56	79.30	3	12,306	0.02%
2024/07/23	1	79.90	1	80.20	80.40	0	12,426	0.00%
2024/07/22	5	79.30	6	78.95	79.00	-1	12,437	-0.01%
2024/07/19	1	80.90	2	80.35	80.30	-1	12,433	-0.01%
2024/07/18	5	80.98	8	81.50	82.30	-3	12,553	-0.02%
2024/07/17	8	82.35	6	81.40	81.40	2	12,522	0.02%
2024/07/16	4	83.08	8	82.61	82.80	-4	12,537	-0.03%
2024/07/15	7	82.60	4	82.85	82.90	3	12,667	0.02%
2024/07/12	6	81.23	8	82.09	82.70	-2	12,693	-0.02%
2024/07/11	6	82.02	4	82.00	82.00	2	12,760	0.02%
2024/07/10	5	82.86	0	0.00	82.20	5	12,953	0.04%
2024/07/09	7	81.16	16	82.33	83.10	-9	13,129	-0.07%
2024/07/08	5	81.68	4	81.40	81.40	1	13,416	0.01%
2024/07/05	15	82.67	11	82.10	82.40	4	13,653	0.03%
2024/07/04	1	79.30	1	79.71	80.40	0	13,794	0.00%
2024/07/03	5.2	79.47	4	79.83	79.00	1.2	14,371	0.01%
2024/07/02	3.1	78.34	2.9	79.43	78.30	0.2	14,442	0.00%
2024/07/01	11.3	81.56	10	81.00	80.90	1.3	14,209	0.01%
2024/06/28	9.5	79.61	17	81.45	81.80	-7.5	14,167	-0.05%
2024/06/27	2	81.34	4	81.56	81.70	-2	13,864	-0.01%
2024/06/26	12	81.43	22	81.00	80.90	-10	13,765	-0.07%
2024/06/25	4	81.80	1	80.10	82.30	3	13,706	0.02%
2024/06/24	4	82.27	0	0.00	81.50	4	13,689	0.03%
2024/06/21	3	83.87	2	84.70	83.70	1	13,723	0.01%
2024/06/20	4.1	84.33	1	84.50	84.00	3.1	13,764	0.02%
2024/06/19	9	85.46	3	86.20	84.50	6	14,124	0.04%
2024/06/18	3	85.83	2	85.85	85.80	1	14,572	0.01%
2024/06/17	1	84.80	5	85.46	85.00	-4	14,736	-0.03%
2024/06/14	8	84.61	5	84.62	84.70	3	15,024	0.02%
2024/06/13	29	85.01	4	85.03	84.80	25	15,179	0.16%
2024/06/12	9	85.50	5	85.26	85.20	4	15,320	0.03%
2024/06/11	1	85.00	4	85.75	85.60	-3	15,245	-0.02%
2024/06/07	22	84.85	20	84.99	84.60	2	15,263	0.01%
2024/06/06	6	83.28	5	84.30	84.90	1	15,510	0.01%
2024/06/05	3	82.00	3	82.40	82.00	0	15,444	0.00%
2024/06/04	4	82.85	1	82.80	82.60	3	15,628	0.02%
2024/06/03	5	82.00	1	81.90	81.90	4	16,115	0.02%
2024/05/31	6.3	82.68	3	82.17	82.20	3.3	16,221	0.02%
2024/05/30	1	83.70	2	84.05	83.10	-1	16,125	-0.01%
2024/05/29	3	84.07	3	82.68	83.70	0	16,056	0.00%
2024/05/28	3	82.00	2	81.60	82.50	1	15,853	0.01%
2024/05/27	1.2	81.10	10	80.97	81.10	-8.8	15,896	-0.06%
2024/05/24	3	80.47	0	0.00	81.00	3	15,855	0.02%
2024/05/23	4	80.88	7	82.14	81.10	-3	15,841	-0.02%
2024/05/22	3.2	84.18	1	83.60	83.40	2.2	15,719	0.01%
2024/05/21	3.1	84.87	1	84.70	84.50	2.1	15,663	0.01%
2024/05/20	1	85.49	1	84.80	85.20	0	15,613	0.00%
2024/05/17	8	84.38	8	83.98	85.30	0	15,743	0.00%
2024/05/16	8	84.69	10.1	84.83	84.60	-2.1	15,791	-0.01%
2024/05/15	5.3	83.19	14	82.63	82.70	-8.7	15,634	-0.06%
2024/05/14	9	80.41	0	0.00	80.20	9	15,390	0.06%
2024/05/13	8.1	79.61	16	79.89	80.20	-7.9	15,213	-0.05%
2024/05/10	139.2	78.52	30.2	79.52	79.10	109	14,908	0.73%	大買/鉅額交易
2024/05/09	94.9	85.61	6	85.88	85.50	88.9	14,073	0.63%
2024/05/08	10	94.19	104	94.23	95.00	-94	13,683	-0.69%	大賣/
2024/05/07	12	95.52	4	95.50	96.60	8	13,434	0.06%
2024/05/06	8	95.13	12	97.11	95.90	-4	13,192	-0.03%
2024/05/03	27	95.53	11	94.22	93.90	16	12,777	0.13%
2024/05/02	21	89.16	8	92.39	93.40	13	12,360	0.11%
2024/04/30	267	88.26	21	88.72	88.20	246	12,058	2.04%	大買/鉅額交易
2024/04/29	17	85.69	5	87.12	87.80	12	11,962	0.10%
2024/04/26	107	84.56	2	84.70	85.10	105	11,860	0.89%	大買/鉅額交易
2024/04/24	1	85.20	3.1	84.37	85.10	-2.1	11,984	-0.02%
2024/04/23	3	81.93	2.3	81.89	82.10	0.7	12,113	0.01%
2024/04/22	5	80.84	5	81.14	80.80	0	12,137	0.00%
2024/04/19	0	0.00	1	81.50	81.90	-1	12,135	-0.01%
2024/04/18	4	84.30	5	83.92	83.20	-1	11,973	-0.01%
2024/04/17	13	83.08	20	83.85	84.00	-7	11,941	-0.06%
2024/04/16	4	83.50	1	83.50	82.90	3	11,834	0.03%
2024/04/15	7	85.24	8	84.66	85.90	-1	11,654	-0.01%
2024/04/12	23	86.54	18.2	86.49	86.60	4.8	11,465	0.04%
2024/04/11	16	83.57	17	85.29	85.20	-1	11,171	-0.01%
2024/04/10	32	83.59	85.1	82.91	82.10	-53	10,944	-0.48%
2024/04/09	87	81.88	35.2	81.84	83.50	51.8	10,705	0.48%
2024/04/08	40.2	77.40	6.1	76.84	78.50	34.1	10,139	0.34%
2024/04/03	2	74.50	1.1	74.46	74.80	0.9	9,939	0.01%
2024/04/02	11	74.60	13	74.98	74.80	-2	9,974	-0.02%
2024/04/01	1	73.60	1	73.70	73.60	0	10,070	0.00%
2024/03/29	1	73.00	5	72.96	72.80	-4	10,095	-0.04%
2024/03/28	2	75.09	1	74.90	74.00	1	10,153	0.01%
2024/03/27	2	73.55	2	73.35	74.00	0	10,307	0.00%
2024/03/26	8	74.40	7	73.40	73.70	1	10,381	0.01%
2024/03/25	2	75.30	3	75.90	75.40	-1	10,358	-0.01%
2024/03/22	14	74.79	12.5	75.01	75.60	1.5	10,620	0.01%
2024/03/21	34.5	76.19	45.5	75.95	77.00	-11.1	10,519	-0.11%
2024/03/20	19	71.59	7	71.53	71.70	12	10,233	0.12%
2024/03/19	8.1	71.95	41.5	72.83	72.10	-33.4	10,525	-0.32%
2024/03/18	5	68.80	15	69.23	70.10	-10	10,986	-0.09%
2024/03/15	39	67.51	14	67.98	68.10	25	11,822	0.21%
2024/03/14	77	67.69	1.2	68.02	67.40	75.8	12,565	0.60%
2024/03/13	9	68.68	1	68.90	68.40	8	13,150	0.06%
2024/03/12	12	69.66	12.5	70.04	69.60	-0.5	12,989	0.00%
2024/03/11	1	69.00	4	68.83	68.60	-3	12,537	-0.02%
2024/03/08	9	67.76	22	67.59	66.80	-13	12,335	-0.11%
2024/03/07	64.2	68.39	270.5	69.15	67.50	-206.3	12,051	-1.71%	大賣/鉅額交易
2024/03/06	104	66.71	228	66.22	66.90	-124	11,467	-1.08%	大買/大賣/鉅額交易
2024/03/05	43	64.24	30	65.32	64.40	13	11,470	0.11%
2024/03/04	77.5	64.13	16	64.64	64.00	61.5	11,550	0.53%
2024/03/01	132	62.73	4.3	62.83	62.60	127.8	11,375	1.12%	大買/鉅額交易
2024/02/29	96	62.59	0.1	63.15	62.40	95.9	11,336	0.85%
2024/02/27	7	62.14	2	61.80	61.70	5	11,206	0.04%
2024/02/26	13	62.07	0	0.00	62.30	13	11,166	0.12%
2024/02/23	8	64.04	2	64.40	63.10	6	11,113	0.05%
2024/02/22	0	62.80	231	63.21	63.20	-231	11,086	-2.08%	大賣/鉅額交易
2024/02/21	3	63.67	131	63.19	63.20	-128	11,063	-1.16%	大賣/鉅額交易
2024/02/20	8.8	64.59	9	64.88	63.60	-0.3	11,038	0.00%
2024/02/19	7	64.57	7.1	64.25	64.80	-0.1	10,812	0.00%
2024/02/16	1.1	62.29	0	0.00	62.70	1.1	10,652	0.01%
2024/02/15	2	61.70	19.4	61.75	61.90	-17.4	10,601	-0.16%
2024/02/05	0.2	61.20	4	61.20	60.90	-3.9	10,572	-0.04%
2024/02/02	6.6	60.69	1	60.70	60.80	5.6	10,572	0.05%
2024/02/01	4	60.50	3	61.03	61.10	1	10,591	0.01%
2024/01/31	0	0.00	1	60.20	60.20	-1	10,583	-0.01%
2024/01/30	11	60.15	1	60.10	60.10	10	10,621	0.09%
2024/01/29	0	0.00	0.7	60.60	60.90	-0.7	10,612	-0.01%
2024/01/26	1.1	60.22	0	0.00	60.30	1.1	10,621	0.01%
2024/01/25	13.2	60.55	5	60.60	60.20	8.2	10,653	0.08%
2024/01/24	1	61.50	0	0.00	61.30	1	10,710	0.01%
2024/01/23	3.2	62.03	2	62.10	61.70	1.2	10,759	0.01%
2024/01/22	0	0.00	3.3	62.43	62.50	-3.3	10,750	-0.03%
2024/01/19	6	60.77	1	61.00	60.90	5	10,686	0.05%
2024/01/18	36.1	61.60	25	60.80	60.70	11.1	10,683	0.10%
2024/01/17	34	63.88	33	63.80	63.90	1	10,517	0.01%
2024/01/16	2	63.40	2	63.05	63.70	0	10,256	0.00%
2024/01/15	64	62.92	2.1	62.36	63.00	61.9	10,200	0.61%
2024/01/12	2.3	61.51	15	61.57	61.50	-12.7	10,128	-0.13%
2024/01/11	3	60.60	0	0.00	61.30	3	10,142	0.03%
2024/01/10	0	0.00	2	60.90	61.10	-2	10,148	-0.02%
2024/01/09	0	0.00	51	61.06	61.30	-51	10,148	-0.50%
2024/01/08	1	61.30	0	0.00	61.10	1	10,164	0.01%
2024/01/05	9.1	61.47	2.1	61.48	61.00	7	10,189	0.07%
2024/01/04	0	0.00	12.2	61.21	61.30	-12.2	10,082	-0.12%
2024/01/02	3	60.37	7	60.81	61.10	-4	10,074	-0.04%
2023/12/29	12	60.45	6	60.23	60.50	6	10,050	0.06%
2023/12/28	37	59.67	16	59.58	59.70	21	10,007	0.21%
2023/12/27	23	60.08	4	60.38	60.30	19	10,084	0.19%
2023/12/26	9.1	59.22	7	59.16	59.70	2.1	9,984	0.02%
2023/12/25	32.1	59.02	4	59.48	59.00	28.1	9,956	0.28%
2023/12/22	5.1	59.78	0	0.00	59.90	5.1	9,845	0.05%
2023/12/21	1.1	59.64	1	60.00	60.00	0.1	9,801	0.00%
2023/12/20	190.1	61.05	11	61.15	60.80	179.1	9,808	1.83%	大買/鉅額交易
2023/12/19	214.3	61.12	11	61.96	61.30	203.3	9,707	2.09%	大買/鉅額交易
2023/12/18	8.2	65.80	35.1	65.53	65.10	-26.9	9,440	-0.29%
2023/12/15	59.2	69.23	68	68.43	68.00	-8.8	9,308	-0.09%
2023/12/14	61	72.17	63.5	71.37	71.10	-2.5	9,309	-0.03%
2023/12/13	65.1	70.97	235.2	71.04	71.50	-170.1	8,959	-1.90%	大賣/鉅額交易
2023/12/12	93	69.88	75.4	69.02	68.90	17.6	8,387	0.21%
2023/12/11	80.4	66.67	52.2	67.28	68.30	28.2	7,654	0.37%
2023/12/08	6.1	59.84	68.1	61.47	62.10	-62	6,960	-0.89%
2023/12/07	1	56.50	4.2	56.41	56.50	-3.2	6,457	-0.05%
2023/12/06	37.1	55.71	3	56.20	55.80	34.1	6,522	0.52%
2023/12/05	21	55.56	5	55.46	55.90	16	6,865	0.23%
2023/12/04	0	0.00	1	56.10	55.90	-1	7,563	-0.01%
2023/12/01	6.2	55.66	3	55.67	55.90	3.2	8,376	0.04%
2023/11/30	13.1	56.52	11.1	55.90	55.90	2	8,432	0.02%
2023/11/29	3	54.33	16.1	55.38	55.70	-13.1	8,175	-0.16%
2023/11/28	10	53.30	4	53.60	53.60	6	7,944	0.08%
2023/11/27	25	53.30	2	53.20	53.20	23	8,023	0.29%
2023/11/24	12	53.32	2	53.20	53.20	10	8,068	0.12%
2023/11/22	23.1	53.59	2	53.30	53.30	21.1	8,151	0.26%
2023/11/21	58.5	54.30	0	54.40	54.40	58.5	8,222	0.71%
2023/11/20	5	54.30	26	54.42	54.40	-21	8,278	-0.25%
2023/11/17	17	53.66	0	0.00	53.40	17	8,290	0.21%
2023/11/16	11	53.13	1	53.30	53.50	10	8,289	0.12%
2023/11/15	8.1	53.70	0	0.00	53.30	8.1	8,305	0.10%
2023/11/14	49	53.54	4	53.70	53.60	45	8,334	0.54%
2023/11/13	7.5	53.23	0	0.00	53.20	7.5	8,409	0.09%
2023/11/10	6	53.47	0	0.00	53.60	6	8,459	0.07%
2023/11/09	35	54.19	4	53.90	54.10	31	8,586	0.36%
2023/11/08	1	54.40	1.1	54.85	54.90	-0.1	8,686	0.00%
2023/11/07	31	54.02	1	54.30	54.30	30	9,019	0.33%
2023/11/06	11.5	55.42	3	55.33	55.20	8.5	9,309	0.09%
2023/11/03	20.5	55.30	0	0.00	55.40	20.5	9,327	0.22%
2023/11/02	0	0.00	2	56.40	55.90	-2	9,323	-0.02%
2023/11/01	3	56.60	15.1	55.98	56.20	-12.1	9,300	-0.13%
2023/10/31	0	0.00	24.6	55.86	55.60	-24.6	9,213	-0.27%
2023/10/30	0	0.00	20	54.85	55.40	-20	9,174	-0.22%
2023/10/27	0	0.00	0.2	54.20	54.30	-0.2	9,179	0.00%
2023/10/26	7	53.49	0	0.00	53.80	7	9,232	0.08%
2023/10/25	27	55.22	0	0.00	54.90	27	9,232	0.29%
2023/10/24	12	54.90	1	55.00	55.30	11	9,315	0.12%
2023/10/23	15	54.37	0	0.00	54.90	15	9,409	0.16%
2023/10/20	11	54.05	0	0.00	54.20	11	9,481	0.12%
2023/10/19	0.1	54.50	1	54.00	54.60	-0.9	9,479	-0.01%
2023/10/18	2	52.80	0	0.00	52.80	2	9,452	0.02%
2023/10/17	4	53.70	3	54.13	53.60	1	9,445	0.01%
2023/10/16	4	53.50	0	0.00	53.40	4	9,528	0.04%
2023/10/13	3	54.50	4	54.65	54.30	-1	9,581	-0.01%
2023/10/11	0	0.00	13	55.62	55.40	-13	9,790	-0.13%
2023/10/06	1	54.73	3	55.27	56.00	-2	9,756	-0.02%
2023/10/05	2	56.70	1	56.00	55.90	1	9,667	0.01%
2023/10/04	4	56.15	3	56.10	56.40	1	9,596	0.01%
2023/10/03	0	0.00	3.2	56.50	56.10	-3.2	9,560	-0.03%
2023/09/28	1	54.80	2	55.10	55.10	-1	9,527	-0.01%
2023/09/26	10	54.69	6	54.93	54.60	4	9,605	0.04%
2023/09/25	3.8	55.27	5	54.92	55.30	-1.2	9,481	-0.01%
2023/09/22	6	53.62	2	53.80	54.40	4	9,348	0.04%
2023/09/21	7	53.94	3	54.07	53.80	4	9,299	0.04%
2023/09/20	6	54.42	5	54.74	54.10	1	9,202	0.01%
2023/09/19	6.2	55.74	11.1	55.32	54.80	-5	9,020	-0.06%
2023/09/18	4	54.55	4	54.63	54.40	0	8,707	0.00%
2023/09/15	5	53.96	8	54.20	54.10	-3	8,549	-0.04%
2023/09/14	29.1	54.36	29	53.96	53.20	0.1	8,319	0.00%
2023/09/13	9	52.72	7	52.73	52.70	2	8,029	0.02%
2023/09/12	4	51.73	6	51.53	51.80	-2	7,828	-0.03%
2023/09/11	1	51.30	1	50.70	50.60	0	7,656	0.00%
2023/09/08	77.1	51.19	71.3	51.75	51.10	5.8	7,604	0.08%
2023/09/07	75.3	52.49	60.1	50.82	50.40	15.2	7,266	0.21%
2023/09/06	30	53.02	38.9	52.59	55.20	-8.9	6,606	-0.13%
2023/09/05	1.2	49.65	10.2	49.93	50.20	-9	5,774	-0.16%
2023/09/01	0	0.00	3	48.28	48.20	-3	5,771	-0.05%
2023/08/31	20	47.67	10	47.95	48.20	10	5,764	0.17%
2023/08/30	2.2	48.50	0	0.00	48.20	2.2	5,726	0.04%
2023/08/29	1	49.30	5.1	49.64	49.20	-4.1	5,728	-0.07%
2023/08/28	0	49.50	0	0.00	49.25	0	5,701	0.00%
2023/08/25	5	49.86	121	49.83	49.85	-116	5,664	-2.05%	大賣/鉅額交易
2023/08/24	1.1	49.69	0	0.00	49.10	1.1	5,566	0.02%
2023/08/23	0	49.55	4.1	50.28	49.75	-4.1	5,486	-0.07%
2023/08/22	1	49.40	1	49.55	49.55	0	5,441	0.00%
2023/08/21	1	49.80	1	49.25	49.90	0	5,409	0.00%
2023/08/18	1	50.60	2	49.80	49.65	-1	5,364	-0.02%
2023/08/17	1	49.75	27.1	49.73	50.40	-26.1	5,300	-0.49%
2023/08/16	1	48.85	152	48.63	48.95	-151	5,211	-2.90%	大賣/鉅額交易
2023/08/15	3.1	48.33	7.1	48.78	49.25	-4	5,131	-0.08%
2023/08/14	2.1	50.45	12	50.63	49.95	-10	5,014	-0.20%
2023/08/11	6	50.62	10.1	51.19	51.20	-4.1	4,888	-0.08%
2023/08/10	13.1	50.00	14.3	49.87	49.35	-1.2	4,537	-0.03%
2023/08/09	0	0.00	1.1	48.86	49.20	-1.1	4,205	-0.03%
2023/08/08	11	48.68	5	48.64	48.60	6	4,182	0.14%
2023/08/07	0.1	48.57	0	0.00	48.35	0.1	4,176	0.00%
2023/08/04	5.1	47.12	0.2	47.93	47.80	4.9	4,190	0.12%
2023/08/02	3.1	48.00	2.1	47.40	47.40	1	4,158	0.02%
2023/08/01	0	0.00	1	47.30	47.90	-1	4,129	-0.02%
2023/07/31	5.1	49.01	3	49.10	48.30	2.1	4,092	0.05%
2023/07/28	0	0.00	2	49.28	49.05	-2	4,033	-0.05%
2023/07/27	1.1	50.04	4	49.71	49.30	-2.9	3,992	-0.07%
2023/07/26	3.1	49.54	1.2	49.72	49.85	1.9	3,900	0.05%
2023/07/25	0	0.00	3	48.92	49.05	-3	3,774	-0.08%
2023/07/24	3	48.57	3	48.45	48.55	0	3,672	0.00%
2023/07/21	0.1	48.25	1.1	48.39	48.40	-1	3,631	-0.03%
2023/07/20	0.1	47.58	6.1	47.61	48.30	-6.1	3,602	-0.17%
2023/07/19	9.1	48.57	2	47.98	47.95	7.1	3,545	0.20%
2023/07/18	1.2	48.52	8.2	48.21	47.95	-7.1	3,462	-0.20%
2023/07/17	10.2	46.63	1	47.00	47.00	9.2	3,335	0.28%
2023/07/14	0	45.90	8	45.82	47.40	-8	3,225	-0.25%
2023/07/13	1	43.95	1	44.15	43.85	0	3,018	0.00%
2023/07/11	1	43.10	0	0.00	43.10	1	2,999	0.03%
2023/07/10	10	42.75	2.1	42.85	42.20	8	2,993	0.27%
2023/07/07	1	43.35	0	0.00	43.40	1	2,960	0.03%
2023/07/06	2	44.20	25	44.38	44.20	-23	2,919	-0.79%
2023/07/05	1	48.30	3	48.45	48.35	-2	2,745	-0.07%
2023/07/04	1	48.60	0	0.00	48.80	1	2,626	0.04%
2023/07/03	4.1	48.84	1	48.85	48.85	3.1	2,570	0.12%
2023/06/30	2	48.45	0	0.00	48.40	2	2,544	0.08%
2023/06/29	0	0.00	2	48.98	48.75	-2	2,508	-0.08%
2023/06/28	1	48.50	0	0.00	48.80	1	2,460	0.04%
2023/06/27	20	48.13	0	0.00	48.20	20	2,449	0.82%
2023/06/26	3	49.08	3	49.05	48.90	0	2,440	0.00%
2023/06/21	16	48.02	1	48.80	48.85	15	2,433	0.62%
2023/06/20	0	0.00	1	48.95	48.25	-1	2,405	-0.04%
2023/06/16	1	49.00	10	49.15	48.90	-9	2,470	-0.36%
2023/06/15	1	49.85	40	50.00	49.95	-39	2,456	-1.59%
2023/06/14	1	50.10	1	50.10	50.40	0	2,548	0.00%
2023/06/13	3	49.65	6	49.71	49.60	-3	2,519	-0.12%
2023/06/12	1	49.45	11	49.45	49.90	-10	2,567	-0.39%
2023/06/09	0	0.00	1	48.85	49.45	-1	2,587	-0.04%
2023/06/08	1	49.40	1	49.35	49.50	0	2,633	0.00%
2023/06/07	1	49.20	0.5	48.90	49.15	0.5	2,732	0.02%
2023/06/06	3	48.17	31	48.15	48.15	-28	2,785	-1.01%
2023/06/05	1	48.40	0	0.00	48.00	1	2,788	0.04%
2023/06/02	1	47.70	0	0.00	47.70	1	2,794	0.04%
2023/05/31	0	0.00	1.2	46.10	46.25	-1.2	3,021	-0.04%
2023/05/30	1.2	46.00	0	0.00	46.05	1.2	3,223	0.04%
2023/05/29	0	0.00	1	46.10	46.30	-1	3,236	-0.03%
2023/05/26	0	0.00	1	45.75	45.75	-1	3,224	-0.03%
2023/05/25	0	0.00	0.2	45.75	45.65	-0.2	3,232	-0.01%
2023/05/24	0	0.00	1	45.75	45.90	-1	3,229	-0.03%
2023/05/23	0	0.00	1	45.65	45.80	-1	3,230	-0.03%
2023/05/22	0	0.00	7	45.77	45.80	-7	3,230	-0.22%
2023/05/19	0	0.00	17	45.63	45.60	-17	3,216	-0.53%
2023/05/18	0	0.00	0.3	45.40	45.45	-0.3	3,196	-0.01%
2023/05/17	0	0.00	13.3	44.75	45.05	-13.3	3,152	-0.42%
2023/05/16	1	44.65	0	0.00	44.65	1	3,114	0.03%
2023/05/15	1	44.80	0	0.00	44.80	1	3,096	0.03%
2023/05/12	0.2	44.90	9	44.90	44.95	-8.8	3,079	-0.29%
2023/05/11	4	44.74	15	44.90	44.75	-11	3,058	-0.36%
2023/05/10	0	0.00	30	44.80	44.90	-30	3,077	-0.97%
2023/05/03	0	0.00	1	44.15	44.15	-1	3,007	-0.03%
2023/05/02	1	43.60	0	0.00	43.50	1	2,998	0.03%
2023/04/28	1	43.40	0	0.00	43.40	1	2,987	0.03%
2023/04/25	1	43.15	0	0.00	43.05	1	2,946	0.03%
2023/04/18	1	44.50	0	0.00	44.50	1	2,886	0.03%
2023/04/14	1	44.25	3	44.10	44.30	-2	2,888	-0.07%
2023/04/13	1.5	44.45	10	44.39	44.20	-8.5	2,864	-0.30%
2023/04/12	1	44.55	0	0.00	44.60	1	2,835	0.04%
2023/04/11	10	44.65	0	0.00	44.80	10	2,800	0.36%
2023/04/10	2	44.88	0	0.00	44.65	2	2,780	0.07%
2023/03/29	4	43.88	0	0.00	43.90	4	2,601	0.15%
2023/03/27	4	43.90	2	44.08	43.95	2	2,572	0.08%
2023/03/23	1	43.75	5	43.55	43.80	-4	2,541	-0.16%
2023/03/22	9	43.75	3	43.80	43.80	6	2,522	0.24%
2023/03/21	0	0.00	7.5	43.22	43.60	-7.5	2,472	-0.30%
2023/03/20	10	42.85	18	42.78	42.85	-8	2,388	-0.33%
2023/03/17	38	42.97	0	0.00	43.20	38	2,322	1.64%
2023/03/16	1	42.90	0	0.00	42.80	1	2,195	0.05%
2023/03/15	171	42.95	7	42.91	42.85	164	2,171	7.55%	大買/鉅額交易
2023/03/14	70	42.77	0	0.00	42.75	70	2,080	3.37%
2023/03/13	36	42.73	0	0.00	42.95	36	1,994	1.80%
2023/03/10	13	42.58	27	42.61	42.60	-14	1,881	-0.74%
2023/03/09	5	42.20	30	42.35	42.20	-25	1,739	-1.44%
2023/03/08	0	0.00	1	41.05	41.15	-1	1,593	-0.06%
2023/03/07	9	40.91	156	40.82	41.00	-147	1,553	-9.46%	大賣/鉅額交易
2023/03/06	16	41.37	51	41.37	41.45	-35	1,494	-2.34%
2023/03/03	17	42.40	18	42.49	42.75	-1	1,384	-0.07%
2023/03/02	24	40.79	66	40.93	41.35	-42	1,175	-3.57%
2023/03/01	8	38.97	2	38.80	39.05	6	958	0.63%
2023/02/24	7	38.30	5	38.47	38.60	2	933	0.21%
2023/02/23	35	38.60	0	0.00	38.65	35	920	3.80%
2023/02/22	68	38.32	0	0.00	38.60	68	909	7.48%
2023/02/21	47	38.32	2	38.40	38.60	45	907	4.96%
2023/02/14	2	37.50	0	0.00	37.70	2	938	0.21%
2023/02/13	0	0.00	15	37.20	37.45	-15	951	-1.58%
2023/02/08	15	37.42	204	37.43	37.45	-189	968	-19.51%	大賣/鉅額交易
2023/01/30	41	37.55	0	0.00	37.60	41	869	4.72%
2023/01/10	0	0.00	1	37.05	37.10	-1	873	-0.11%
2022/12/30	2	35.90	0	0.00	35.80	2	888	0.23%
2022/12/26	10	35.90	0	0.00	35.85	10	918	1.09%
2022/12/16	0	0.00	2	36.20	35.85	-2	1,044	-0.19%
2022/12/12	1	36.40	0	0.00	36.40	1	1,061	0.09%
2022/12/07	2	36.53	0	0.00	36.40	2	1,132	0.18%
2022/12/06	1	37.75	0	0.00	37.50	1	1,123	0.09%
2022/12/05	2	38.28	0	0.00	38.10	2	1,132	0.18%
2022/12/01	0	0.00	5	37.91	37.95	-5	1,167	-0.43%
2022/11/30	3	37.55	0	0.00	37.95	3	1,163	0.26%
2022/11/25	1	37.10	10	37.15	36.95	-9	1,184	-0.76%
2022/11/24	1	37.10	0	0.00	37.10	1	1,198	0.08%
2022/11/21	2	36.60	0	0.00	36.55	2	1,219	0.16%
2022/11/11	10	36.90	0	0.00	36.40	10	1,248	0.80%
2022/11/09	0	0.00	3	36.00	35.90	-3	1,248	-0.24%
2022/11/02	1	34.20	0	0.00	34.30	1	1,282	0.08%
2022/11/01	2	33.70	0	0.00	33.85	2	1,291	0.15%
2022/10/31	1	33.30	0	0.00	33.15	1	1,299	0.08%
2022/10/20	0	0.00	10	33.95	33.95	-10	1,396	-0.72%
2022/10/17	0	0.00	3	32.62	33.05	-3	1,421	-0.21%
2022/10/14	1	33.20	2	33.30	33.30	-1	1,460	-0.07%
2022/10/13	2	32.80	0	0.00	32.30	2	1,493	0.13%
2022/10/11	0	0.00	2	33.75	33.75	-2	1,516	-0.13%
2022/10/07	0	0.00	1	34.80	34.45	-1	1,556	-0.06%
2022/10/06	5	34.91	0	0.00	34.80	5	1,672	0.30%
2022/10/05	1	35.35	0	0.00	35.00	1	1,760	0.06%
2022/10/04	1	34.70	0	0.00	34.75	1	1,820	0.05%
2022/09/29	2	33.55	0	0.00	33.55	2	1,939	0.10%
2022/09/28	1.1	33.07	2	33.20	33.05	-0.9	1,970	-0.05%
2022/09/26	1	34.30	0	0.00	34.05	1	1,989	0.05%
2022/09/23	10	35.50	0	0.00	35.45	10	2,014	0.50%
2022/09/22	10	35.55	0	0.00	35.60	10	2,045	0.49%
2022/09/19	1	36.15	0	0.00	36.10	1	2,044	0.05%
2022/09/14	20	36.98	0	0.00	37.00	20	2,084	0.96%
2022/09/13	20	37.43	0	0.00	36.85	20	2,080	0.96%
2022/09/12	10	36.53	0	0.00	37.35	10	2,096	0.48%
2022/09/08	36	36.09	20	36.00	36.15	16	2,115	0.76%
2022/09/07	1.1	35.57	10	35.60	35.65	-8.9	2,111	-0.42%
2022/09/06	0.1	36.70	0	0.00	36.45	0.1	2,094	0.00%
2022/08/31	0	37.90	0	0.00	37.65	0	2,086	0.00%
2022/08/30	0	0.00	0.1	38.05	37.95	-0.1	2,076	-0.01%
2022/08/29	0	0.00	0	37.55	37.85	0	2,082	0.00%
2022/08/26	1	38.25	0	0.00	38.10	1	2,069	0.05%
2022/08/19	13	38.37	5.2	38.39	38.30	7.8	2,101	0.37%
2022/08/18	12	38.09	0	0.00	38.30	12	2,089	0.57%
2022/08/15	1	38.75	0	0.00	38.70	1	2,078	0.05%
2022/08/12	20	38.60	10	38.35	38.70	10	2,076	0.48%
2022/08/11	0	0.00	10	37.58	37.75	-10	2,058	-0.49%
2022/08/10	0	0.00	3	37.23	37.10	-3	2,062	-0.15%
2022/08/09	0	0.00	108	36.99	37.15	-108	2,086	-5.18%	大賣/鉅額交易
2022/08/05	6	36.63	0	0.00	36.70	6	2,114	0.28%
2022/08/03	4	37.08	0	0.00	36.95	4	2,122	0.19%
2022/08/02	3	37.30	0	0.00	37.30	3	2,144	0.14%
2022/08/01	7	37.22	0	0.00	37.80	7	2,233	0.31%
2022/07/29	8	36.96	10	37.05	37.00	-2	2,236	-0.09%
2022/07/28	9	37.10	12.1	37.14	37.05	-3.1	2,239	-0.14%
2022/07/27	11	36.60	6	36.98	36.95	5	2,241	0.22%
2022/07/26	6	36.70	0	0.00	36.80	6	2,236	0.27%
2022/07/25	17	37.05	0	0.00	37.10	17	2,241	0.76%
2022/07/22	12	37.52	1	37.45	37.30	11	2,262	0.49%
2022/07/21	58	36.87	2.3	36.81	37.00	55.7	2,288	2.43%
2022/07/20	49.3	36.10	2.3	36.25	35.95	47	2,304	2.04%
2022/07/19	1	35.50	1	35.35	35.50	0	2,309	0.00%
2022/07/18	8	34.12	5	34.81	34.70	3	2,316	0.13%
2022/07/15	30	33.85	0	0.00	34.05	30	2,305	1.30%
2022/07/14	8	34.52	0	0.00	34.45	8	2,277	0.35%
2022/07/13	19	38.40	1	38.70	38.70	18	2,180	0.83%
2022/07/12	24	38.17	0	0.00	37.80	24	2,130	1.13%
2022/07/11	3	38.93	2	39.40	39.20	1	2,083	0.05%
2022/07/08	29.3	40.90	1.2	40.75	40.90	28.1	2,032	1.38%
2022/07/07	13.2	39.83	0.5	40.10	40.05	12.7	2,004	0.63%
2022/07/06	9.4	40.38	0	0.00	39.50	9.4	2,021	0.46%
2022/07/05	25.1	40.27	0	0.00	40.45	25.1	2,055	1.22%
2022/07/01	6	40.73	22	40.33	39.90	-16	2,113	-0.76%
2022/06/30	17.1	42.10	10	41.85	42.05	7.1	2,074	0.34%
2022/06/29	1	43.40	0	0.00	43.30	1	2,064	0.05%
2022/06/28	5	43.97	1	43.95	43.90	4	2,102	0.19%
2022/06/27	0	0.00	2	43.75	44.30	-2	2,139	-0.09%
2022/06/24	19	43.28	5	43.65	43.10	14	2,200	0.64%
2022/06/23	16	43.34	0	0.00	43.05	16	2,219	0.72%
2022/06/22	12	44.47	2	43.75	43.55	10	2,255	0.44%
2022/06/21	8	44.75	1	44.30	45.05	7	2,270	0.31%
2022/06/20	13.3	44.69	0	0.00	43.95	13.3	2,590	0.51%
2022/06/17	4	45.46	1	45.45	45.65	3	2,602	0.12%
2022/06/16	2	46.80	0	0.00	46.50	2	2,620	0.08%
2022/06/15	3	47.00	0	0.00	46.95	3	2,819	0.11%
2022/06/14	3	46.95	3	46.90	47.00	0	2,845	0.00%
2022/06/13	3.1	47.35	0	0.00	47.35	3.1	2,893	0.11%
2022/06/09	0	0.00	1	48.20	48.15	-1	2,978	-0.03%
2022/06/08	1	48.25	2	48.20	48.30	-1	3,028	-0.03%
2022/06/07	2	48.55	0	0.00	48.50	2	3,097	0.06%
2022/06/06	0	47.95	0	0.00	48.35	0	3,153	0.00%
2022/06/01	0	0.00	50	48.10	48.25	-50	3,443	-1.45%
2022/05/31	6	47.80	0	0.00	47.70	6	3,486	0.17%
2022/05/30	9	48.07	1	47.95	47.95	8	3,591	0.22%
2022/05/24	8	47.83	2	47.70	47.90	6	3,836	0.16%
2022/05/23	10	48.00	0	0.00	48.05	10	3,889	0.26%
2022/05/20	3	47.75	2.1	47.75	47.75	0.9	4,000	0.02%
2022/05/19	3.1	47.39	3	47.03	47.60	0.1	4,122	0.00%
2022/05/18	8	47.73	0	0.00	47.90	8	4,273	0.19%
2022/05/17	2	47.30	0	0.00	47.40	2	5,272	0.04%
2022/05/16	0	0.00	4	46.59	46.35	-4	5,858	-0.07%
2022/05/13	5	46.65	8	46.47	46.90	-3	5,964	-0.05%
2022/05/12	0	0.00	28	46.62	46.25	-28	5,997	-0.47%
2022/05/11	5	46.71	16	46.71	46.60	-11	5,985	-0.18%
2022/05/10	5	45.80	80	46.56	47.20	-75	5,997	-1.25%
2022/05/09	5	47.04	6.1	46.92	46.90	-1.1	6,009	-0.02%
2022/05/06	6	46.40	3	45.90	46.30	3	5,931	0.05%
2022/05/05	6	46.95	1	46.95	46.80	5	5,946	0.08%
2022/05/04	6	46.08	0	0.00	46.25	6	5,958	0.10%
2022/05/03	5	45.89	1	45.90	46.05	4	6,005	0.07%
2022/04/29	4.1	45.92	2	45.85	46.25	2.1	6,041	0.03%
2022/04/28	30	45.17	1	45.30	45.15	29	6,072	0.48%
2022/04/27	3.3	45.01	12	45.04	45.15	-8.7	6,080	-0.14%
2022/04/26	34	46.90	3	46.15	46.15	31	6,086	0.51%
2022/04/25	6	47.51	4	47.31	47.15	2	6,076	0.03%
2022/04/22	2	48.90	5	48.84	48.80	-3	6,049	-0.05%
2022/04/21	0	0.00	5	48.45	48.60	-5	6,054	-0.08%
2022/04/20	10	48.09	3	48.17	48.20	7	6,095	0.11%
2022/04/19	17.2	47.84	0.7	47.97	47.85	16.5	6,106	0.27%
2022/04/18	31.2	47.74	4	47.55	47.55	27.2	6,145	0.44%
2022/04/15	12	48.35	0	0.00	48.15	12	6,147	0.20%
2022/04/14	2.3	49.15	0	0.00	48.70	2.3	6,173	0.04%
2022/04/13	0.2	49.20	0	0.00	49.10	0.2	6,196	0.00%
2022/04/12	21.6	48.49	3	48.68	48.25	18.6	6,291	0.30%
2022/04/11	19	50.10	2	49.15	49.15	17	6,341	0.27%
2022/04/08	16	50.37	1	50.30	50.40	15	6,382	0.24%
2022/04/07	12.3	51.15	6	50.72	50.40	6.3	6,601	0.10%
2022/04/06	6	51.60	3	51.60	51.70	3	6,758	0.04%
2022/04/01	22	51.61	0	0.00	52.00	22	6,918	0.32%
2022/03/31	19	52.19	0	0.00	52.00	19	6,928	0.27%
2022/03/30	5	52.36	0.1	52.30	52.40	4.9	6,909	0.07%
2022/03/29	5	52.18	3	52.57	52.20	2	6,968	0.03%
2022/03/28	24.1	51.54	9	51.56	51.80	15.1	6,918	0.22%
2022/03/25	21	51.20	2.4	51.28	51.20	18.6	6,894	0.27%
2022/03/24	13	51.72	1	51.80	51.80	12	6,856	0.18%
2022/03/23	93	51.35	63.5	51.17	51.40	29.5	6,850	0.43%
2022/03/22	5	52.72	2	53.05	53.30	3	6,536	0.05%
2022/03/21	0	0.00	5.7	52.38	52.50	-5.7	6,522	-0.09%
2022/03/18	1	51.30	0	0.00	51.30	1	6,581	0.02%
2022/03/17	5	51.34	1	51.60	51.30	4	6,452	0.06%
2022/03/16	2.2	50.63	4	50.63	50.60	-1.8	6,501	-0.03%
2022/03/15	0.4	51.53	6	51.10	51.10	-5.6	6,611	-0.08%
2022/03/14	1	52.10	0	0.00	52.40	1	6,713	0.01%
2022/03/10	13	52.61	4	52.50	52.40	9	6,905	0.13%
2022/03/09	4	50.95	0	0.00	51.40	4	6,835	0.06%
2022/03/08	58.1	50.38	5	50.21	49.85	53.1	6,797	0.78%
2022/03/07	7.6	51.69	7	52.30	51.70	0.6	6,688	0.01%
2022/03/04	0.3	54.22	2	54.10	54.00	-1.7	6,622	-0.03%
2022/03/03	3	54.30	1	54.30	54.30	2	6,613	0.03%
2022/03/02	0	0.00	2	53.45	53.70	-2	6,526	-0.03%
2022/03/01	4	53.58	28	53.49	53.70	-24	6,501	-0.37%
2022/02/25	59	53.10	61	53.17	53.10	-2	6,451	-0.03%
2022/02/24	3	52.37	3	52.50	52.70	0	6,381	0.00%
2022/02/23	5.1	53.12	0	0.00	53.30	5.1	6,349	0.08%
2022/02/22	4	52.75	1	52.20	52.30	3	6,318	0.05%
2022/02/21	13	53.52	30	53.65	53.20	-17	6,204	-0.27%
2022/02/18	22	53.24	25.1	53.30	53.60	-3.1	6,091	-0.05%
2022/02/17	48	54.59	149	53.97	53.90	-101	5,972	-1.69%	大賣/鉅額交易
2022/02/16	68.1	52.20	85	52.32	54.70	-17	4,980	-0.34%
2022/02/15	33	50.31	15	50.44	50.70	18	4,395	0.41%
2022/02/14	78	49.49	15	49.76	49.65	63	4,292	1.47%
2022/02/11	1	49.55	22	49.50	49.50	-21	4,274	-0.49%
2022/02/10	14	49.51	0	0.00	49.50	14	4,270	0.33%
2022/02/08	3	49.02	0	0.00	49.05	3	4,232	0.07%
2022/02/07	52	48.71	20	48.68	49.15	32	4,407	0.73%
2022/01/26	5	48.14	2	48.35	48.30	3	4,439	0.07%
2022/01/25	4	48.19	0	0.00	47.80	4	4,468	0.09%
2022/01/24	17	48.62	2	48.38	48.55	15	4,459	0.34%
2022/01/21	14	49.23	24	49.34	49.15	-10	4,479	-0.22%
2022/01/20	25	49.97	10	49.43	50.00	15	4,462	0.34%
2022/01/19	5	49.93	5	50.07	49.75	0	4,434	0.00%
2022/01/18	1	50.20	1	50.70	50.70	0	4,407	0.00%
2022/01/17	1	49.75	2	49.50	50.00	-1	4,376	-0.02%
2022/01/14	4	49.19	28	49.25	49.35	-24	4,371	-0.55%
2022/01/13	9	50.01	0	0.00	49.70	9	4,374	0.21%
2022/01/12	15	49.60	9	49.66	50.00	6	4,334	0.14%
2022/01/11	10	49.90	1	50.00	49.50	9	4,320	0.21%
2022/01/10	4	49.24	2	49.40	49.50	2	4,283	0.05%
2022/01/07	58.1	49.65	5	49.03	49.20	53.1	4,263	1.25%
2022/01/06	0	0.00	4	49.65	49.75	-4	4,246	-0.09%
2022/01/05	11.1	49.80	9	49.99	49.75	2.1	4,301	0.05%
2022/01/04	15	51.01	12	50.74	50.90	3	4,240	0.07%
2022/01/03	19	50.81	4	50.65	51.00	15	4,155	0.36%
2021/12/30	18	50.05	37	50.01	50.50	-19	4,067	-0.47%
2021/12/29	8	49.40	14	49.46	49.70	-6	3,845	-0.16%
2021/12/28	19	48.71	3	48.67	48.90	16	3,648	0.44%
2021/12/27	29	47.47	2	47.30	47.70	27	3,515	0.77%
2021/12/24	0	0.00	1	47.20	47.20	-1	3,544	-0.03%
2021/12/23	7	47.28	3	47.23	47.15	4	3,542	0.11%
2021/12/22	2	47.78	0	0.00	47.90	2	3,491	0.06%
2021/12/21	5	47.35	1	47.55	47.60	4	3,473	0.12%
2021/12/20	2	47.63	50	47.51	47.50	-48	3,481	-1.38%
2021/12/17	1	47.40	5	47.25	47.70	-4	3,515	-0.11%
2021/12/16	3	47.40	6	47.40	47.15	-3	3,497	-0.09%
2021/12/15	17	46.91	8	46.82	47.10	9	3,530	0.25%
2021/12/14	107	46.96	17.5	47.10	46.90	89.5	3,557	2.52%	大買/
2021/12/13	9.3	47.74	9	47.54	47.95	0.3	3,473	0.01%
2021/12/10	10	47.09	0	0.00	47.20	10	3,442	0.29%
2021/12/09	11.2	47.60	11	47.86	47.65	0.2	3,461	0.01%
2021/12/08	11	47.34	4	47.26	47.00	7	3,405	0.21%
2021/12/07	2	46.55	58	46.89	46.80	-56	3,422	-1.64%
2021/12/06	2	44.95	8	45.03	44.90	-6	3,209	-0.19%
2021/12/03	5	44.63	23	44.61	44.65	-18	3,197	-0.56%
2021/12/02	2	44.53	0	0.00	44.35	2	3,229	0.06%
2021/12/01	2	44.65	10	44.80	44.95	-8	3,232	-0.25%
2021/11/30	7	44.44	2	44.70	45.00	5	3,218	0.16%
2021/11/29	6	43.20	13	43.65	43.90	-7	3,149	-0.22%
2021/11/26	34	44.07	2	43.95	43.95	32	3,117	1.03%
2021/11/25	8	44.49	0	0.00	44.50	8	3,109	0.26%
2021/11/24	6	44.15	0	0.00	44.35	6	3,118	0.19%
2021/11/23	8	44.34	2	44.28	44.15	6	3,137	0.19%
2021/11/22	5	44.76	41	44.55	44.60	-36	3,145	-1.14%
2021/11/19	8	44.14	0	0.00	44.00	8	3,103	0.26%
2021/11/17	10	44.25	1	44.30	44.30	9	3,100	0.29%
2021/11/16	2	44.25	0	0.00	44.20	2	3,110	0.06%
2021/11/15	5	44.42	1	44.45	44.60	4	3,107	0.13%
2021/11/12	15	44.44	3	44.57	44.45	12	3,129	0.38%
2021/11/11	2	44.33	5	44.33	44.20	-3	3,130	-0.10%
2021/11/10	2	43.98	4	43.85	44.20	-2	3,148	-0.06%
2021/11/08	1	43.45	8	43.39	43.30	-7	3,309	-0.21%
2021/11/05	2.5	43.04	3	43.15	43.40	-0.5	3,389	-0.01%
2021/11/04	54.1	43.38	66.5	43.13	43.10	-12.4	3,437	-0.36%
2021/11/03	9	44.45	49	44.79	45.10	-40	3,330	-1.20%
2021/11/02	0	0.00	6	44.18	43.80	-6	3,526	-0.17%
2021/11/01	32	44.89	9	45.06	44.60	23	3,687	0.62%
2021/10/29	16	44.71	3	44.30	44.85	13	3,675	0.35%
2021/10/28	4	43.93	0	0.00	44.00	4	3,647	0.11%
2021/10/27	8	43.50	0	0.00	43.60	8	3,669	0.22%
2021/10/26	6	43.55	3	43.55	43.50	3	3,735	0.08%
2021/10/25	7	42.68	2	42.80	43.25	5	3,761	0.13%
2021/10/22	10	42.55	0	0.00	42.55	10	3,841	0.26%
2021/10/21	1	41.80	0	0.00	41.80	1	3,912	0.03%
2021/10/20	5	42.20	0	0.00	42.15	5	3,976	0.13%
2021/10/19	15	42.45	5	42.45	42.45	10	4,109	0.24%
2021/10/18	2	41.95	0	0.00	42.00	2	4,603	0.04%
2021/10/15	3	41.98	0	0.00	42.10	3	4,704	0.06%
2021/10/14	11	41.82	0	0.00	41.80	11	4,822	0.23%
2021/10/13	15.3	42.19	6	41.66	41.75	9.3	4,953	0.19%
2021/10/12	2	42.65	1	42.60	43.00	1	5,007	0.02%
2021/10/08	3.1	43.24	1	43.20	43.15	2.1	5,008	0.04%
2021/10/07	1	43.45	0	0.00	43.45	1	5,056	0.02%
2021/10/06	1	43.60	0	0.00	43.10	1	5,192	0.02%
2021/10/05	3	41.98	1	41.90	42.60	2	5,324	0.04%
2021/10/04	11	42.93	3	42.30	42.15	8	5,385	0.15%
2021/10/01	3	43.10	2	43.13	43.00	1	5,441	0.02%
2021/09/30	1	44.30	10	44.00	44.30	-9	5,575	-0.16%
2021/09/29	10.1	44.29	3	44.32	44.25	7.1	5,850	0.12%
2021/09/28	4	44.63	3	44.68	44.95	1	6,001	0.02%
2021/09/27	2	45.00	13	44.93	44.85	-11	6,003	-0.18%
2021/09/24	3.2	45.68	8	45.63	45.20	-4.8	6,013	-0.08%
2021/09/23	4	45.45	0	0.00	45.60	4	5,989	0.07%
2021/09/22	2.1	45.04	7	45.19	45.25	-4.9	6,027	-0.08%
2021/09/17	3	45.60	0	0.00	45.95	3	5,996	0.05%
2021/09/16	2	45.38	4	45.29	45.30	-2	5,946	-0.03%
2021/09/15	7	45.45	3	45.27	45.05	4	5,931	0.07%
2021/09/14	99	45.97	4	46.01	45.80	95	5,898	1.61%
2021/09/13	104	45.44	6	45.48	45.50	98	5,814	1.69%	大買/
2021/09/10	10.2	44.94	0	0.00	45.25	10.2	5,733	0.18%
2021/09/09	2.5	43.84	1	44.05	44.10	1.5	5,593	0.03%
2021/09/08	1.3	43.32	0	0.00	43.10	1.3	5,573	0.02%
2021/09/07	0.4	43.45	0	0.00	43.55	0.4	5,598	0.01%
2021/09/06	10	42.80	0	0.00	42.70	10	5,591	0.18%
2021/09/03	0.3	43.40	0	0.00	43.20	0.3	5,599	0.01%
2021/09/02	0.1	43.15	0	0.00	43.15	0.1	5,606	0.00%
2021/08/30	0	0.00	3	43.63	43.55	-3	5,626	-0.05%
2021/08/27	15	43.71	0	0.00	43.80	15	5,638	0.27%
2021/08/24	1	42.80	0	0.00	42.75	1	5,672	0.02%
2021/08/23	2	42.95	0	0.00	43.00	2	5,691	0.04%
2021/08/20	1	42.60	0	0.00	42.35	1	5,707	0.02%
2021/08/19	0.1	42.45	2	42.68	42.30	-1.9	5,732	-0.03%
2021/08/18	2	42.80	0	0.00	43.45	2	5,718	0.03%
2021/08/16	11	42.55	0	0.00	42.50	11	5,723	0.19%
2021/08/13	5	43.22	21	43.16	43.15	-16	5,725	-0.28%
2021/08/12	3.3	43.75	8	43.71	43.95	-4.7	5,711	-0.08%
2021/08/11	41	41.76	2	41.65	41.85	39	5,663	0.69%
2021/08/10	1	42.60	6	42.57	42.55	-5	5,794	-0.09%
2021/08/09	2	44.05	9	43.98	43.50	-7	5,853	-0.12%
2021/08/06	2	44.68	14	44.35	44.30	-12	5,893	-0.20%
2021/08/05	2	46.18	6	45.53	46.50	-4	5,750	-0.07%
2021/08/04	9	44.13	0	0.00	44.20	9	5,714	0.16%
2021/07/30	59	44.49	2	44.40	44.30	57	5,866	0.97%
2021/07/29	11	44.51	0	0.00	44.75	11	5,878	0.19%
2021/07/28	2	44.53	1	43.95	45.05	1	5,903	0.02%
2021/07/27	22	45.69	10	45.20	45.30	12	5,960	0.20%
2021/07/26	0	0.00	1	45.80	45.80	-1	5,963	-0.02%
2021/07/23	27.8	44.47	21	44.44	44.65	6.8	5,942	0.11%
2021/07/22	25	46.34	38	45.93	44.80	-13	5,851	-0.22%
2021/07/21	8	46.11	2	44.90	45.05	6	5,432	0.11%
2021/07/20	4	46.00	12	45.85	45.50	-8	5,456	-0.15%
2021/07/19	3.5	46.15	3.2	45.97	46.45	0.4	5,649	0.01%
2021/07/16	0	0.00	2.1	45.15	45.25	-2.1	5,901	-0.04%
2021/07/15	1	44.20	4	44.21	44.40	-3	5,921	-0.05%
2021/07/14	26	44.13	0	0.00	44.20	26	6,041	0.43%
2021/07/13	4	44.59	18	44.68	44.30	-14	6,135	-0.23%
2021/07/12	2.5	44.20	10	43.75	44.30	-7.5	6,160	-0.12%
2021/07/09	4	42.51	1.1	43.17	43.30	2.9	6,113	0.05%
2021/07/08	6	43.59	3	43.10	43.10	3	6,189	0.05%
2021/07/07	1.5	43.38	4	43.70	43.50	-2.5	6,245	-0.04%
2021/07/06	15.4	42.81	6	43.12	42.65	9.4	6,231	0.15%
2021/07/05	16	41.56	7.1	41.47	42.15	8.9	6,150	0.14%
2021/07/02	3	39.73	0.2	39.95	39.90	2.8	6,056	0.05%
2021/07/01	0	0.00	3	39.75	39.75	-3	6,184	-0.05%
2021/06/30	2	40.20	0	0.00	40.25	2	6,207	0.03%
2021/06/29	2	40.30	0	0.00	40.25	2	6,215	0.03%
2021/06/28	8	39.66	1	39.90	39.85	7	6,190	0.11%
2021/06/25	2	39.70	3	39.75	39.70	-1	6,217	-0.02%
2021/06/24	3	39.63	0	0.00	39.60	3	6,264	0.05%
2021/06/23	4	39.28	0	0.00	39.50	4	6,288	0.06%
2021/06/22	8	39.41	0	0.00	39.30	8	6,316	0.13%
2021/06/21	12	39.53	0	0.00	39.35	12	6,401	0.19%
2021/06/18	0.8	39.90	0	0.00	40.00	0.8	6,460	0.01%
2021/06/16	3	39.35	0	0.00	39.65	3	6,597	0.05%
2021/06/15	10	39.77	0	0.00	39.70	10	6,621	0.15%
2021/06/11	1	39.70	0	0.00	39.80	1	6,684	0.01%
2021/06/10	2	39.45	0	0.00	39.65	2	6,899	0.03%
2021/06/09	12	39.73	0	0.00	39.50	12	7,084	0.17%
2021/06/08	12	39.94	1	40.00	39.95	11	7,157	0.15%
2021/06/07	4	39.78	11	40.05	40.00	-7	7,242	-0.10%
2021/06/04	4	39.50	1	39.90	39.50	3	7,276	0.04%
2021/06/02	38.6	40.16	4	39.85	39.95	34.6	7,399	0.47%
2021/06/01	6	39.77	3	40.23	40.25	3	7,379	0.04%
2021/05/31	8	39.74	16	39.70	39.70	-8	7,368	-0.11%
2021/05/28	7	39.75	0	0.00	39.75	7	7,404	0.09%
2021/05/27	13	38.81	0	0.00	39.50	13	7,460	0.17%
2021/05/26	4.6	38.92	0	0.00	39.15	4.6	7,474	0.06%
2021/05/25	0.7	39.10	0	0.00	39.00	0.7	7,507	0.01%
2021/05/24	4	37.88	0	0.00	38.40	4	7,519	0.05%
2021/05/21	3	38.13	2	38.25	38.40	1	7,538	0.01%
2021/05/19	3	37.23	2	37.73	38.10	1	7,637	0.01%
2021/05/18	1	37.05	0	0.00	37.30	1	7,613	0.01%
2021/05/17	4	36.31	1	35.85	35.85	3	7,463	0.04%
2021/05/14	5	38.66	18	38.06	38.65	-13	7,371	-0.18%
2021/05/13	0	0.00	4	37.54	37.80	-4	7,343	-0.05%
2021/05/12	11	39.25	1	37.65	37.80	10	7,256	0.14%
2021/05/11	1	40.65	0	0.00	40.45	1	7,117	0.01%
2021/05/10	0	0.00	1	42.55	42.80	-1	7,054	-0.01%
2021/05/05	0	0.00	4	40.88	41.40	-4	7,117	-0.06%
2021/05/04	3	40.05	0	0.00	40.90	3	7,295	0.04%
2021/05/03	2	42.10	10	41.85	41.80	-8	7,214	-0.11%
2021/04/29	5	42.20	1	42.20	42.00	4	7,174	0.06%
2021/04/28	2	42.50	0	0.00	42.70	2	7,152	0.03%
2021/04/27	3	42.32	40	42.34	42.55	-37	7,270	-0.51%
2021/04/26	5	42.48	9	42.23	43.25	-4	7,365	-0.05%
2021/04/23	52	41.55	43	41.19	41.10	9	7,273	0.12%
2021/04/22	8	44.58	54	43.53	43.00	-46	6,989	-0.66%
2021/04/21	53	48.52	3	48.50	48.50	50	6,614	0.76%
2021/04/20	2.2	48.51	37	48.75	48.80	-34.9	6,487	-0.54%
2021/04/19	4	48.69	44	48.65	48.75	-40	6,432	-0.62%
2021/04/16	0	0.00	3	47.20	47.85	-3	6,365	-0.05%
2021/04/15	5	46.43	5	46.47	46.55	0	6,269	0.00%
2021/04/14	48	45.92	11	44.83	45.70	37	6,174	0.60%
2021/04/13	22	46.18	13	46.21	45.85	9	6,082	0.15%
2021/04/12	18	47.14	2	46.78	46.75	16	5,951	0.27%
2021/04/09	2	46.33	29	45.74	46.35	-27	5,797	-0.47%
2021/04/08	7	44.88	21	44.72	45.00	-14	5,596	-0.25%
2021/04/07	24	44.03	51	44.43	44.50	-27	5,526	-0.49%
2021/04/06	0	0.00	1	43.10	43.10	-1	5,414	-0.02%
2021/04/01	0	0.00	4	42.83	42.85	-4	5,386	-0.07%
2021/03/31	10	42.75	1	42.90	42.80	9	5,362	0.17%
2021/03/30	38	42.71	2	42.85	42.85	36	5,364	0.67%
2021/03/29	20	42.50	0	0.00	42.70	20	5,359	0.37%
2021/03/25	4	42.15	5	42.05	41.90	-1	5,375	-0.02%
2021/03/24	3	41.57	1	41.55	41.85	2	5,406	0.04%
2021/03/23	28	42.46	5	42.31	42.15	23	5,342	0.43%
2021/03/22	2	42.75	2	42.60	42.65	0	5,350	0.00%
2021/03/19	22	42.85	10	42.85	42.80	12	5,381	0.22%
2021/03/18	9	42.59	4	42.61	42.65	5	5,313	0.09%
2021/03/17	20	42.68	11	42.66	42.60	9	5,379	0.17%
2021/03/16	2	42.60	179	42.45	42.65	-177	5,455	-3.24%	大賣/鉅額交易
2021/03/15	15	42.22	21	42.02	42.45	-6	5,319	-0.11%
2021/03/12	2	40.35	4	39.90	40.50	-2	5,182	-0.04%
2021/03/11	2	39.75	0	0.00	39.65	2	5,186	0.04%
2021/03/10	1	39.30	2	39.30	39.25	-1	5,238	-0.02%
2021/03/09	55	39.15	22	39.03	39.20	33	5,255	0.63%
2021/03/08	2	38.50	0	0.00	38.40	2	5,232	0.04%
2021/03/03	0	0.00	2	38.38	38.75	-2	5,361	-0.04%
2021/03/02	23	39.07	1	39.25	39.00	22	5,472	0.40%
2021/02/26	5	38.47	5	38.39	38.85	0	5,470	0.00%
2021/02/25	5	38.30	12	38.00	38.25	-7	5,432	-0.13%
2021/02/24	2	38.10	3	38.07	38.05	-1	5,425	-0.02%
2021/02/23	3	38.30	0	0.00	38.40	3	5,377	0.06%
2021/02/22	0	0.00	3	38.62	38.50	-3	5,335	-0.06%
2021/02/19	1	37.15	1.6	37.15	37.45	-0.6	5,240	-0.01%
2021/02/18	5	36.80	5	37.10	37.10	0	5,210	0.00%
2021/02/17	10	36.35	11	36.65	36.65	-1	5,207	-0.02%
2021/02/05	10	36.13	10	35.95	35.95	0	5,154	0.00%
2021/02/04	10	35.68	32	35.87	36.00	-22	5,172	-0.43%
2021/02/03	3	34.75	0	0.00	34.90	3	5,093	0.06%
2021/02/02	1	34.95	1	35.10	35.00	0	5,080	0.00%
2021/02/01	1	34.20	15	34.30	34.60	-14	5,063	-0.28%
2021/01/29	3.5	35.05	18	35.14	34.85	-14.5	5,020	-0.29%
2021/01/28	18	35.92	25	36.04	35.80	-7	4,927	-0.14%
2021/01/27	12	36.84	2	37.03	36.85	10	4,836	0.21%
2021/01/26	16	36.95	2	36.90	36.70	14	4,746	0.29%
2021/01/25	7	35.84	3	35.70	36.00	4	4,509	0.09%
2021/01/22	0	0.00	0.1	35.17	35.65	-0.1	4,485	0.00%
2021/01/21	2	35.35	8	35.49	35.20	-6	4,457	-0.13%
2021/01/20	14.1	35.88	4.1	35.96	35.50	10	4,432	0.23%
2021/01/19	20.1	35.89	13	35.83	35.95	7.1	4,299	0.17%
2021/01/18	1	34.60	4	35.00	34.95	-3	4,172	-0.07%
2021/01/15	0.1	34.95	18	35.03	35.00	-17.9	4,121	-0.43%
2021/01/14	1	35.10	1	35.20	35.20	0	4,110	0.00%
2021/01/13	11	35.22	1	35.20	35.15	10	4,080	0.25%
2021/01/12	54	35.33	11	35.32	35.00	43	4,043	1.06%
2021/01/11	3	35.00	3	35.07	35.20	0	3,938	0.00%
2021/01/08	75	34.66	0	0.00	34.70	75	3,852	1.95%
2021/01/07	3	34.15	7	34.14	34.20	-4	3,772	-0.11%
2021/01/06	3	33.98	92	33.79	33.85	-89	3,748	-2.37%
2021/01/05	5	34.30	3	34.35	34.40	2	3,683	0.05%
2021/01/04	10	34.39	0	0.00	34.45	10	3,696	0.27%
2020/12/31	2	34.30	1	34.35	34.30	1	3,679	0.03%
2020/12/30	11	34.30	7	34.25	34.25	4	3,667	0.11%
2020/12/29	11	34.54	0	0.00	34.50	11	3,632	0.30%
2020/12/28	50	34.70	28	34.65	34.70	22	3,609	0.61%
2020/12/25	2	34.70	0	0.00	34.50	2	3,577	0.06%
2020/12/24	11	34.59	0.2	34.60	34.45	10.8	3,557	0.30%
2020/12/23	3	34.00	3	33.95	34.00	0	3,518	0.00%
2020/12/22	0	0.00	6	34.23	33.95	-6	3,497	-0.17%
2020/12/21	30	34.28	52	34.20	34.30	-22	3,468	-0.63%
2020/12/18	4.2	34.29	5	34.45	34.10	-0.8	3,419	-0.02%
2020/12/17	4	34.70	1	34.65	34.70	3	3,358	0.09%
2020/12/16	0	0.00	2	34.70	34.95	-2	3,325	-0.06%
2020/12/15	9	34.62	19	34.61	34.20	-10	3,237	-0.31%
2020/12/14	46	34.82	2	34.65	34.90	44	3,128	1.41%
2020/12/11	1	34.50	14	34.62	34.60	-13	3,089	-0.42%
2020/12/10	91	34.68	6	34.85	34.80	85	2,972	2.86%
2020/12/09	19	33.97	8	34.11	34.40	11	2,798	0.39%
2020/12/08	4	33.59	14	33.61	33.75	-10	2,700	-0.37%
2020/12/04	10	33.50	3	33.50	33.40	7	2,541	0.28%
2020/12/03	10	33.10	8	33.03	32.90	2	2,397	0.08%
2020/12/02	10	33.10	8	32.90	33.15	2	2,326	0.09%
2020/11/30	1	32.70	4	32.68	32.60	-3	2,168	-0.14%
2020/11/27	6	32.33	7	32.31	32.35	-1	2,088	-0.05%
2020/11/26	5	32.34	25	32.36	32.40	-20	2,030	-0.98%
2020/11/25	4	31.69	0	0.00	31.60	4	1,851	0.22%
2020/11/19	2	30.98	0	0.00	31.00	2	1,689	0.12%
2020/11/18	3	30.95	2	30.90	31.00	1	1,681	0.06%
2020/11/17	15	31.10	5	30.95	30.95	10	1,668	0.60%
2020/11/16	10	31.00	0	0.00	31.05	10	1,704	0.59%
2020/11/13	1	30.70	26	30.62	30.70	-25	1,684	-1.48%
2020/11/12	2	30.53	20	30.68	30.55	-18	1,671	-1.08%
2020/11/10	13	30.13	0	0.00	30.10	13	1,626	0.80%
2020/11/09	5	30.23	0	0.00	30.30	5	1,626	0.31%
2020/11/06	32	30.28	0	0.00	30.30	32	1,619	1.98%
2020/11/05	3	30.40	0	0.00	30.35	3	1,632	0.18%
2020/11/04	5	30.25	1	30.30	30.35	4	1,665	0.24%
2020/11/02	2	30.00	0	0.00	30.15	2	1,707	0.12%
2020/10/30	1	30.30	1	30.40	30.30	0	1,697	0.00%
2020/10/28	1	30.20	0	0.00	30.20	1	1,647	0.06%
2020/10/27	22	30.15	7	30.05	30.20	15	1,627	0.92%
2020/10/26	14	30.02	0	0.00	30.00	14	1,604	0.87%
2020/10/23	0	0.00	2	29.60	29.55	-2	1,564	-0.13%
2020/10/22	7	29.35	0	0.00	29.65	7	1,616	0.43%
2020/10/16	0	0.00	5	29.62	29.50	-5	1,734	-0.29%
2020/10/15	3	29.85	2	29.80	29.70	1	1,754	0.06%
2020/10/14	1	29.90	0	0.00	29.95	1	1,758	0.06%
2020/10/13	0	0.00	1	29.75	29.90	-1	1,778	-0.06%
2020/10/12	0	0.00	4	29.90	29.90	-4	1,783	-0.22%
2020/10/07	2	29.45	0	0.00	29.45	2	1,801	0.11%
2020/09/30	0	0.00	70	29.25	29.35	-70	1,961	-3.57%
2020/09/29	0	0.00	30	29.20	29.20	-30	1,992	-1.51%
2020/09/28	1	29.15	0	0.00	29.30	1	2,069	0.05%
2020/09/25	50	29.00	0	0.00	29.05	50	2,164	2.31%
2020/09/24	6	29.23	0	0.00	29.05	6	2,234	0.27%
2020/09/23	50	29.40	0	0.00	29.35	50	2,242	2.23%
2020/09/22	1	29.35	2	29.35	29.35	-1	2,275	-0.04%
2020/09/18	2	29.70	0	0.00	29.50	2	2,301	0.09%
2020/09/11	1	29.55	0	0.00	29.55	1	2,664	0.04%
2020/09/10	1	29.75	0	0.00	29.65	1	2,676	0.04%
2020/09/07	0	0.00	1	29.90	29.90	-1	2,783	-0.04%
2020/09/04	2	29.95	0	0.00	30.00	2	2,820	0.07%
2020/09/03	3	30.10	0	0.00	30.10	3	2,851	0.11%
2020/09/01	1	29.70	0	0.00	29.75	1	2,988	0.03%
2020/08/20	15	29.33	12	29.24	29.25	3	3,487	0.09%
2020/08/19	1	29.95	0	0.00	29.90	1	3,465	0.03%
2020/08/12	1	29.95	0	0.00	30.15	1	3,749	0.03%
2020/08/11	0	0.00	115	30.30	30.25	-115	3,777	-3.04%	大賣/鉅額交易
2020/08/07	1	30.40	2	30.20	30.40	-1	3,907	-0.03%
2020/08/06	1	29.95	0	0.00	29.90	1	3,916	0.03%
2020/08/05	0	0.00	47	29.85	29.90	-47	3,972	-1.18%
2020/08/04	3	29.75	0	0.00	29.75	3	4,017	0.07%
2020/07/30	1	29.75	0	0.00	29.75	1	4,195	0.02%
2020/07/28	58	29.05	0	0.00	29.00	58	4,304	1.35%
2020/07/27	5	29.35	10	29.31	29.35	-5	4,399	-0.11%
2020/07/23	71	30.10	1	30.05	30.15	70	4,671	1.50%
2020/07/22	1	30.00	0	0.00	30.10	1	4,754	0.02%
2020/07/21	2	30.00	0	0.00	29.90	2	4,869	0.04%
2020/07/20	8	29.94	0	0.00	30.05	8	5,055	0.16%
2020/07/17	0	0.00	98	29.86	29.85	-98	5,203	-1.88%
2020/07/16	0	0.00	2	30.10	30.00	-2	5,373	-0.04%
2020/07/15	0	0.00	10	30.20	30.00	-10	5,486	-0.18%
2020/07/09	1	30.95	0	0.00	30.85	1	6,006	0.02%
2020/07/08	2	30.55	2	30.65	30.60	0	6,067	0.00%
2020/07/07	1	30.50	2	30.85	30.55	-1	6,140	-0.02%
2020/07/06	0	0.00	1	30.95	30.75	-1	6,167	-0.02%
2020/07/03	2	30.80	0	0.00	30.80	2	6,181	0.03%
2020/07/01	1	30.00	0	0.00	30.00	1	6,180	0.02%
2020/06/29	1	29.60	0	0.00	29.55	1	6,211	0.02%
2020/06/22	0	0.00	5	30.00	30.00	-5	6,242	-0.08%
2020/06/18	0	0.00	5	29.50	29.45	-5	6,153	-0.08%
2020/06/15	1	29.85	0	0.00	29.70	1	6,208	0.02%
2020/06/11	3	30.40	0	0.00	30.05	3	6,262	0.05%
2020/06/10	2	30.55	0	0.00	30.70	2	6,292	0.03%
2020/06/09	19	30.77	1	30.65	30.65	18	6,386	0.28%
2020/06/08	22	31.26	2	30.95	30.95	20	6,409	0.31%
2020/06/05	155	31.15	4	30.90	31.35	151	6,387	2.36%	大買/鉅額交易
2020/06/04	8	30.18	0	0.00	30.20	8	6,262	0.13%
2020/06/03	4	30.25	3	30.25	30.15	1	6,298	0.02%
2020/06/02	2	30.15	45	30.28	30.30	-43	6,461	-0.67%
2020/06/01	2	29.85	0	0.00	29.95	2	6,431	0.03%
2020/05/29	9	29.54	0	0.00	29.50	9	6,410	0.14%
2020/05/28	1	29.90	12	30.00	29.70	-11	6,371	-0.17%
2020/05/26	3	29.95	0	0.00	29.80	3	6,333	0.05%
2020/05/25	4	29.85	0	0.00	29.95	4	6,292	0.06%
2020/05/22	56	30.01	0	0.00	29.65	56	6,272	0.89%
2020/05/21	4	30.33	1	30.35	30.35	3	6,136	0.05%
2020/05/20	0	0.00	2	30.48	30.65	-2	6,054	-0.03%
2020/05/19	4	30.83	0	0.00	30.25	4	6,034	0.07%
2020/05/18	1	30.70	0	0.00	30.65	1	6,023	0.02%
2020/05/15	21	30.98	1	31.10	30.70	20	5,998	0.33%
2020/05/14	19	31.93	0	0.00	31.35	19	5,926	0.32%
2020/05/13	22	32.44	3	32.85	32.40	19	5,884	0.32%
2020/05/12	0	0.00	78	32.73	32.80	-78	5,851	-1.33%
2020/05/11	18	32.12	17	32.41	32.25	1	5,803	0.02%
2020/05/08	21	31.93	0	0.00	31.90	21	5,762	0.36%
2020/05/07	6	32.45	2	32.50	32.45	4	5,676	0.07%
2020/05/06	31	32.47	0	0.00	32.40	31	5,663	0.55%
2020/05/05	28	32.77	2	32.45	32.65	26	5,648	0.46%
2020/05/04	4	32.96	0	0.00	32.80	4	5,626	0.07%
2020/04/30	3	33.67	4	33.70	33.70	-1	5,580	-0.02%
2020/04/29	29	34.35	2	34.10	34.20	27	5,545	0.49%
2020/04/28	14	33.92	40	33.58	34.10	-26	5,516	-0.47%
2020/04/27	16	32.12	5	32.40	32.30	11	5,336	0.21%
2020/04/24	5	31.84	0	0.00	31.85	5	5,273	0.09%
2020/04/23	14	32.45	1	32.20	32.15	13	5,168	0.25%
2020/04/22	29	35.03	7	34.50	34.95	22	4,997	0.44%
2020/04/21	2.4	35.06	2	35.30	35.00	0.4	4,864	0.01%
2020/04/20	6.2	35.11	15	35.32	35.35	-8.8	4,729	-0.19%
2020/04/17	4	35.08	5	35.45	34.95	-1	4,768	-0.02%
2020/04/16	16	34.13	40	34.63	35.20	-24	4,690	-0.51%
2020/04/15	2	34.30	4	34.18	34.45	-2	4,536	-0.04%
2020/04/14	1	33.75	0	0.00	33.90	1	4,471	0.02%
2020/04/13	30	33.23	0	0.00	33.30	30	4,367	0.69%
2020/04/09	10	32.40	5	32.28	32.15	5	4,234	0.12%
2020/04/08	3	31.73	1	31.75	32.00	2	4,155	0.05%
2020/04/07	1	31.05	1	30.85	31.20	0	4,046	0.00%
2020/03/31	0	0.00	2	30.18	30.30	-2	3,885	-0.05%
2020/03/27	35	29.88	0	0.00	29.40	35	3,813	0.92%
2020/03/25	0	0.00	2	29.05	29.00	-2	3,727	-0.05%
2020/03/23	1	27.35	123	27.61	27.55	-122	3,723	-3.28%	大賣/鉅額交易
2020/03/20	4	28.29	2	28.68	28.40	2	3,721	0.05%
2020/03/19	4	27.26	18	27.84	26.70	-14	3,643	-0.38%
2020/03/18	8	30.03	0	0.00	29.50	8	3,535	0.23%
2020/03/17	7	30.60	0	0.00	30.10	7	3,469	0.20%
2020/03/16	1	31.05	0	0.00	31.20	1	3,385	0.03%
2020/03/12	1	31.95	4	31.36	31.60	-3	3,172	-0.09%
2020/03/06	7	32.71	9	32.89	32.65	-2	2,859	-0.07%
2020/03/05	0	0.00	12	31.77	32.00	-12	2,628	-0.46%
2020/03/04	0	0.00	3	31.10	30.95	-3	2,581	-0.12%
2020/03/03	4	31.05	3	31.10	31.15	1	2,569	0.04%
2020/03/02	3	30.80	2	30.83	30.70	1	2,564	0.04%
2020/02/27	3	31.07	0	0.00	31.15	3	2,552	0.12%
2020/02/26	7	31.91	0	0.00	31.70	7	2,521	0.28%
2020/02/17	0	0.00	1	32.05	32.10	-1	2,500	-0.04%
2020/02/14	2	31.90	2	32.05	32.05	0	2,553	0.00%
2020/02/13	0	0.00	2	31.60	31.50	-2	2,495	-0.08%
2020/02/10	1	30.80	1	30.75	30.65	0	2,437	0.00%
2020/02/06	0	0.00	3	31.78	31.70	-3	2,371	-0.13%
2020/02/05	2	31.55	0	0.00	31.80	2	2,342	0.09%
2020/02/04	0	0.00	1	32.10	31.80	-1	2,303	-0.04%
2020/02/03	3	31.67	2	32.13	32.05	1	2,265	0.04%
2020/01/31	0	0.00	25	32.05	32.70	-25	2,152	-1.16%
2020/01/30	2	30.40	8	30.64	30.65	-6	2,032	-0.30%
2020/01/20	2	32.33	0	0.00	32.30	2	1,955	0.10%
2020/01/17	1	32.55	1	32.20	32.30	0	1,916	0.00%
2020/01/16	0	0.00	2	32.05	32.20	-2	1,892	-0.11%
2020/01/14	0	0.00	7	32.20	32.30	-7	1,826	-0.38%
2020/01/13	0	0.00	5	32.70	32.05	-5	1,766	-0.28%
2020/01/10	0	0.00	5	31.70	31.75	-5	1,607	-0.31%
2020/01/09	0	0.00	1	31.55	31.15	-1	1,515	-0.07%
2020/01/07	0	0.00	2	30.70	30.90	-2	1,400	-0.14%
2020/01/06	3	30.35	0	0.00	30.75	3	1,373	0.22%
2020/01/03	17	30.59	1	31.00	30.55	16	1,354	1.18%
2020/01/02	8	30.35	2	30.50	30.40	6	1,331	0.45%
2019/12/31	11	30.14	0	0.00	30.15	11	1,338	0.82%
2019/12/30	23	30.10	0	0.00	30.15	23	1,429	1.61%
2019/12/26	6	30.05	0	0.00	30.10	6	1,525	0.39%
2019/12/25	4	30.10	0	0.00	30.15	4	1,525	0.26%
2019/12/24	20	30.13	0	0.00	30.05	20	1,527	1.31%
2019/12/23	0	0.00	1	30.30	30.30	-1	1,527	-0.07%
2019/12/18	0	0.00	25	30.13	30.30	-25	1,499	-1.67%
2019/12/16	0	0.00	1	29.60	29.60	-1	1,382	-0.07%
2019/12/13	17	29.28	0	0.00	29.30	17	1,376	1.24%
2019/12/12	7	29.28	0	0.00	29.40	7	1,377	0.51%
2019/12/10	10	29.18	0	0.00	29.30	10	1,399	0.71%
2019/12/09	18	29.33	0	0.00	29.30	18	1,469	1.22%
2019/12/06	39	29.38	0	0.00	29.45	39	1,473	2.65%
2019/12/05	24	29.35	0	0.00	29.40	24	1,476	1.63%
2019/12/04	23	29.14	0	0.00	29.25	23	1,480	1.55%
2019/12/03	25	29.22	0	0.00	29.30	25	1,484	1.68%
2019/12/02	97	29.49	0	0.00	29.35	97	1,478	6.56%
2019/11/29	21	29.86	0	0.00	29.65	21	1,476	1.42%
2019/11/28	6	29.98	0	0.00	29.90	6	1,474	0.41%
2019/11/27	5	30.10	0	0.00	30.05	5	1,486	0.34%
2019/11/25	16	29.85	1	29.90	30.00	15	1,463	1.03%
2019/11/21	5	29.75	0	0.00	29.85	5	1,459	0.34%
2019/11/14	12	29.95	0	0.00	29.80	12	1,508	0.80%
2019/11/13	1	29.45	0	0.00	30.10	1	1,460	0.07%
2019/10/24	0	0.00	2	29.70	29.80	-2	1,607	-0.12%
2019/10/22	1	29.50	0	0.00	29.55	1	1,697	0.06%
2019/10/04	1	30.40	13	30.58	30.60	-12	2,442	-0.49%
2019/10/03	2	30.10	0	0.00	30.15	2	2,407	0.08%
2019/10/02	10	29.80	0	0.00	29.80	10	2,413	0.41%
2019/09/24	0	0.00	2	29.30	29.10	-2	2,488	-0.08%
2019/09/23	0	0.00	1	29.45	29.45	-1	2,490	-0.04%
2019/09/20	0	0.00	4	29.45	29.25	-4	2,500	-0.16%
2019/09/11	0	0.00	1	29.40	29.15	-1	2,509	-0.04%
2019/09/09	11	28.95	0	0.00	28.80	11	2,469	0.45%
2019/09/06	5	28.90	0	0.00	28.80	5	2,473	0.20%
2019/09/02	3	28.70	3	28.65	28.75	0	2,600	0.00%
2019/08/29	2	28.20	0	0.00	28.30	2	2,608	0.08%
2019/08/28	5	28.30	1	28.40	28.30	4	2,614	0.15%
2019/08/20	1	28.60	0	0.00	28.75	1	2,654	0.04%
2019/08/16	2	28.60	0	0.00	28.55	2	2,650	0.08%
2019/07/25	2	28.05	0	0.00	28.15	2	2,537	0.08%
2019/07/23	1	28.70	4	28.56	28.35	-3	2,458	-0.12%
2019/07/19	27	31.86	0	0.00	31.90	27	2,284	1.18%
2019/07/11	0	0.00	23	32.82	32.90	-23	1,780	-1.29%
2019/07/10	1	32.35	15	32.45	32.55	-14	1,741	-0.80%
2019/07/09	0	0.00	4	32.15	32.15	-4	1,710	-0.23%
2019/07/04	5	32.20	15	32.22	32.25	-10	1,926	-0.52%
2019/07/03	0	0.00	2	32.10	32.05	-2	1,917	-0.10%
2019/06/24	0	0.00	2	31.45	31.40	-2	1,923	-0.10%
2019/06/21	2	31.40	0	0.00	31.10	2	1,951	0.10%
2019/06/17	0	0.00	6	31.25	31.35	-6	2,048	-0.29%
2019/05/31	0	0.00	2	31.53	31.55	-2	2,379	-0.08%
2019/05/29	2	30.90	0	0.00	30.80	2	2,366	0.08%
2019/05/21	0	0.00	1	29.95	30.30	-1	2,368	-0.04%
2019/05/20	2	29.90	0	0.00	29.90	2	2,366	0.08%
2019/05/17	6	29.85	0	0.00	29.85	6	2,372	0.25%
2019/05/13	7	29.44	0	0.00	29.40	7	2,399	0.29%
2019/05/10	12	30.15	0	0.00	29.95	12	2,435	0.49%
2019/05/03	1	31.05	0	0.00	31.00	1	2,396	0.04%
2019/05/02	0	0.00	2	31.05	31.00	-2	2,395	-0.08%
2019/04/29	3	31.02	1	30.95	30.80	2	2,402	0.08%
2019/04/26	1	31.15	0	0.00	31.15	1	2,396	0.04%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/19	0	0.00	2	31.25	31.35	-2	2,411	-0.08%
2019/04/12	0	0.00	2	31.70	31.60	-2	2,334	-0.09%
2019/04/11	4	32.10	5	32.03	32.00	-1	2,301	-0.04%
2019/04/09	1	31.35	8	31.45	31.50	-7	1,993	-0.35%
2019/04/02	3	31.45	1	31.50	31.45	2	1,937	0.10%
2019/04/01	0	0.00	81	31.60	31.45	-81	1,925	-4.21%
2019/03/29	3	31.25	0	0.00	31.40	3	1,894	0.16%
2019/03/28	0	0.00	1	31.15	31.30	-1	1,873	-0.05%
2019/03/25	3	30.75	0	0.00	30.80	3	1,823	0.16%
2019/03/22	1	30.70	2	30.70	30.65	-1	1,773	-0.06%
2019/03/20	23	30.50	5	30.50	30.45	18	1,717	1.05%
2019/03/19	5	30.77	5	30.85	30.75	0	1,672	0.00%
2019/03/18	5	30.55	0	0.00	30.65	5	1,637	0.31%
2019/03/15	0	0.00	8	29.97	30.25	-8	1,583	-0.51%
2019/03/14	1	29.55	16	29.70	29.60	-15	1,507	-1.00%
2019/03/12	60	29.62	23	29.75	29.90	37	1,430	2.59%
2019/03/11	12	28.73	3	28.95	29.00	9	1,363	0.66%
2019/03/08	12	28.80	0	0.00	29.10	12	1,362	0.88%
2019/03/07	13	29.92	0	0.00	29.85	13	1,325	0.98%
2019/03/06	5	30.15	0	0.00	30.15	5	1,313	0.38%
2019/03/05	10	30.05	0	0.00	30.15	10	1,310	0.76%
2019/03/04	1	29.95	0	0.00	30.20	1	1,315	0.08%
2019/02/14	1	29.65	0	0.00	29.70	1	1,271	0.08%
2019/02/11	0	0.00	1	30.00	29.90	-1	1,305	-0.08%
2019/01/15	1	28.20	0	0.00	28.40	1	1,606	0.06%
2019/01/08	1	27.70	0	0.00	27.60	1	1,594	0.06%
2019/01/04	1	26.50	0	0.00	27.25	1	1,618	0.06%
2018/12/27	0	0.00	1	27.15	27.15	-1	1,748	-0.06%
2018/12/24	1	27.45	0	0.00	27.40	1	1,775	0.06%
2018/12/04	2	30.30	0	0.00	30.15	2	1,944	0.10%
2018/11/07	0	0.00	1	28.40	28.65	-1	2,350	-0.04%
2018/11/06	6	28.60	0	0.00	28.00	6	2,426	0.25%
2018/11/05	0	0.00	42	28.49	28.80	-42	2,513	-1.67%
2018/11/02	1	27.65	0	0.00	28.25	1	2,863	0.03%
2018/10/25	1	25.40	0	0.00	25.45	1	3,563	0.03%
2018/10/24	2	26.88	0	0.00	26.40	2	3,555	0.06%
2018/10/23	0	0.00	8	27.90	27.80	-8	3,487	-0.23%
2018/10/22	0	0.00	5	27.95	28.20	-5	3,523	-0.14%
2018/10/16	2	28.25	0	0.00	28.30	2	3,752	0.05%
2018/10/15	0	0.00	2	28.10	28.20	-2	3,820	-0.05%
2018/10/12	3	27.50	6	27.58	28.20	-3	3,901	-0.08%
2018/10/11	3	27.20	8	27.85	27.20	-5	4,065	-0.12%
2018/10/09	0	0.00	1	29.55	29.55	-1	4,426	-0.02%
2018/09/28	2	29.95	0	0.00	30.00	2	5,282	0.04%
2018/09/27	1	30.00	0	0.00	29.95	1	5,488	0.02%
2018/09/25	0	0.00	1	30.15	30.05	-1	5,569	-0.02%
2018/09/18	2	30.05	0	0.00	30.00	2	5,638	0.04%
2018/09/17	8	30.21	0	0.00	30.25	8	5,655	0.14%
2018/09/13	5	29.05	0	0.00	29.20	5	5,676	0.09%
2018/09/10	3	28.85	3	28.73	28.75	0	5,834	0.00%
2018/09/07	1	30.35	0	0.00	29.80	1	5,964	0.02%
2018/08/31	2	31.35	0	0.00	31.45	2	6,241	0.03%
2018/08/30	0	0.00	1	31.55	31.55	-1	6,346	-0.02%
2018/08/28	1	31.25	18	31.31	31.30	-17	6,421	-0.26%
2018/08/27	15	30.55	0	0.00	30.70	15	6,407	0.23%
2018/08/24	3	30.20	0	0.00	30.10	3	6,430	0.05%
2018/08/23	3	30.53	0	0.00	30.50	3	6,458	0.05%
2018/08/21	3	30.45	0	0.00	30.85	3	6,556	0.05%
2018/08/13	2	32.10	0	0.00	31.85	2	6,799	0.03%
2018/08/10	2	32.55	19	32.60	32.85	-17	6,732	-0.25%
2018/08/09	4	32.33	12	32.40	32.25	-8	6,717	-0.12%
2018/08/08	2	35.08	3	35.00	34.95	-1	6,375	-0.02%
2018/08/07	1	35.25	7	34.95	35.25	-6	6,099	-0.10%
2018/08/06	0	0.00	2	35.25	35.25	-2	6,028	-0.03%
2018/08/03	4	35.03	0	0.00	35.15	4	6,005	0.07%
2018/08/02	0	0.00	1	34.75	34.75	-1	6,118	-0.02%
2018/08/01	1	34.75	4	35.18	35.05	-3	6,234	-0.05%
2018/07/31	4	34.45	0	0.00	34.55	4	6,215	0.06%
2018/07/30	10	34.20	0	0.00	34.45	10	6,196	0.16%
2018/07/27	1	34.50	0	0.00	34.50	1	6,171	0.02%
2018/07/26	1	34.75	1	34.75	34.65	0	6,149	0.00%
2018/07/25	2	34.70	0	0.00	34.70	2	6,156	0.03%
2018/07/24	1	34.10	1	34.50	34.55	0	6,137	0.00%
2018/07/23	12	34.18	1	34.40	34.15	11	6,120	0.18%
2018/07/20	1	34.70	6	34.78	34.70	-5	6,010	-0.08%
2018/07/19	4	35.13	0	0.00	35.20	4	5,960	0.07%
2018/07/18	2	35.68	8	36.32	35.50	-6	5,928	-0.10%
2018/07/17	38	36.93	10	36.79	36.60	28	5,762	0.49%
2018/07/16	10	36.46	40	35.50	36.60	-30	5,339	-0.56%
2018/07/11	0	0.00	2	34.00	34.15	-2	4,743	-0.04%
2018/07/10	1	33.80	1	34.00	34.25	0	4,786	0.00%
2018/07/09	1	33.80	0	0.00	33.85	1	4,843	0.02%
2018/07/05	5	34.84	2	34.40	34.10	3	4,768	0.06%
2018/07/03	20	34.25	0	0.00	33.80	20	4,754	0.42%
2018/07/02	1	34.25	0	0.00	34.20	1	4,765	0.02%
2018/06/28	2	33.80	0	0.00	33.80	2	4,792	0.04%
2018/06/27	2	34.00	0	0.00	33.90	2	4,847	0.04%
2018/06/26	0	0.00	1	33.60	33.90	-1	4,891	-0.02%
2018/06/25	0	0.00	1	34.40	34.35	-1	4,966	-0.02%
2018/06/22	0	0.00	1	34.40	34.40	-1	5,060	-0.02%
2018/06/21	3	34.70	25	34.45	34.50	-22	5,102	-0.43%
2018/06/20	2	34.35	1	34.25	34.30	1	5,211	0.02%
2018/06/19	0	0.00	3	33.93	33.95	-3	5,243	-0.06%
2018/06/15	8	34.70	2	35.05	34.45	6	5,246	0.11%
2018/06/14	0	0.00	8	34.39	34.55	-8	5,173	-0.15%
2018/06/13	1	34.50	44	34.41	34.45	-43	5,513	-0.78%
2018/06/12	3	34.07	4	33.76	34.05	-1	5,732	-0.02%
2018/06/11	2	33.60	2	33.75	33.45	0	5,726	0.00%
2018/06/07	0	0.00	4	33.90	33.60	-4	6,123	-0.07%
2018/06/05	3	33.55	0	0.00	33.55	3	6,100	0.05%
2018/06/04	3	33.17	0	0.00	33.30	3	6,065	0.05%
2018/06/01	0	0.00	2	33.10	33.15	-2	6,206	-0.03%
2018/05/31	0	0.00	5	33.16	33.25	-5	6,201	-0.08%
2018/05/30	10	33.04	6	32.63	33.05	4	6,207	0.06%
2018/05/29	8	32.69	4	32.70	32.75	4	6,144	0.07%
2018/05/28	33	33.33	0	0.00	33.15	33	6,108	0.54%
2018/05/24	1	33.75	1	33.55	33.50	0	6,061	0.00%
2018/05/23	0	0.00	40	33.90	33.90	-40	6,042	-0.66%
2018/05/22	1	34.80	2	34.35	34.30	-1	6,002	-0.02%
2018/05/21	1	34.10	22	34.12	34.15	-21	5,877	-0.36%
2018/05/18	3	33.45	0	0.00	33.40	3	5,764	0.05%
2018/05/17	0	0.00	1	33.60	33.70	-1	5,793	-0.02%
2018/05/16	0	0.00	3	33.00	33.05	-3	5,779	-0.05%
2018/05/15	1	33.60	0	0.00	33.00	1	5,915	0.02%
2018/05/14	12	33.31	0	0.00	33.50	12	5,932	0.20%
2018/05/11	14	33.76	0	0.00	33.70	14	5,881	0.24%
2018/05/10	2	33.48	2	33.75	33.55	0	5,847	0.00%
2018/05/09	13	32.90	14	32.95	33.00	-1	5,625	-0.02%
2018/05/08	0	0.00	8	32.50	32.15	-8	5,456	-0.15%
2018/05/07	0	0.00	6	32.00	32.00	-6	5,402	-0.11%
2018/05/02	0	0.00	6	32.07	31.85	-6	5,367	-0.11%
2018/04/26	1	31.00	11	31.05	30.95	-10	5,311	-0.19%
2018/04/25	3	31.20	0	0.00	31.35	3	5,306	0.06%
2018/04/23	0	0.00	1	31.75	32.00	-1	5,305	-0.02%
2018/04/17	0	0.00	20	32.00	31.85	-20	5,269	-0.38%
2018/04/16	0	0.00	5	31.70	31.55	-5	5,253	-0.10%
2018/04/13	1	31.90	2	31.90	31.95	-1	5,233	-0.02%
2018/04/10	10	33.20	1	32.50	32.40	9	5,303	0.17%
2018/04/02	11	32.10	7	32.03	32.00	4	5,080	0.08%
2018/03/31	5	31.99	0	0.00	31.95	5	5,059	0.10%
2018/03/30	21	32.05	0	0.00	31.90	21	5,051	0.42%
2018/03/28	6	31.80	6	31.88	31.75	0	5,058	0.00%
2018/03/27	10	31.75	7	31.71	31.65	3	5,066	0.06%
2018/03/23	8	31.14	10	31.30	31.75	-2	5,348	-0.04%
2018/03/22	2	31.50	0	0.00	31.30	2	5,213	0.04%
2018/03/21	18	31.93	10	32.01	31.80	8	5,155	0.16%
2018/03/20	25	31.59	26	31.54	31.80	-1	5,128	-0.02%
2018/03/19	24	32.14	39	31.83	31.45	-15	5,051	-0.30%
2018/03/16	30	31.07	1	31.10	31.30	29	4,629	0.63%
2018/03/15	0	0.00	2	30.75	30.70	-2	4,303	-0.05%
2018/03/14	6	30.63	10	30.41	30.30	-4	4,206	-0.10%
2018/03/13	10	29.65	0	0.00	30.35	10	4,003	0.25%
2018/03/12	0	0.00	1	29.35	29.35	-1	3,788	-0.03%
2018/03/09	1	29.05	0	0.00	29.25	1	3,769	0.03%
2018/03/08	4	28.99	0	0.00	29.00	4	3,778	0.11%
2018/02/27	1	28.05	0	0.00	27.70	1	3,971	0.03%
2018/02/26	0	0.00	1	27.75	27.85	-1	4,217	-0.02%
2018/02/23	10	27.00	0	0.00	27.40	10	4,253	0.24%
2018/02/12	0	0.00	2	25.45	25.90	-2	4,359	-0.05%
2018/02/09	0	0.00	4	24.66	25.05	-4	4,411	-0.09%
2018/02/07	8	26.30	2	26.85	26.15	6	4,319	0.14%
2018/02/06	6	27.79	7	27.84	27.45	-1	4,217	-0.02%
2018/02/05	20	28.60	0	0.00	28.80	20	4,236	0.47%
2018/01/25	1	28.80	0	0.00	28.75	1	4,845	0.02%
2018/01/22	1	28.90	0	0.00	28.85	1	5,289	0.02%
2018/01/19	1	28.90	2	28.95	28.95	-1	5,418	-0.02%
2018/01/09	0	0.00	0.5	28.40	28.40	-0.5	7,647	-0.01%
2018/01/08	5.5	28.08	2	28.10	28.05	3.5	7,961	0.04%